STOCKS SURGE AS FED RATE-HIKE FEARS FADE

Apple beats Q2 estimates with iPhone sales declining 10%

Tonogold Resources, Inc. (TNGL)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0040

+0.0001

(+2.46%)

At close: 09:38AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	4,000
May 01, 2024	0.0039	0.0042	0.0036	0.0039	0.0039	455,000
Apr 30, 2024	0.0038	0.0044	0.0036	0.0041	0.0041	1,211,806
Apr 29, 2024	0.0044	0.0046	0.0038	0.0040	0.0040	204,900
Apr 26, 2024	0.0050	0.0050	0.0040	0.0049	0.0049	357,085
Apr 25, 2024	0.0050	0.0050	0.0041	0.0041	0.0041	61,035
Apr 24, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Apr 23, 2024	0.0055	0.0055	0.0041	0.0047	0.0047	722,000
Apr 22, 2024	0.0058	0.0058	0.0052	0.0054	0.0054	374,000
Apr 19, 2024	0.0040	0.0059	0.0040	0.0059	0.0059	673,666
Apr 18, 2024	0.0037	0.0039	0.0037	0.0039	0.0039	857,500
Apr 17, 2024	0.0039	0.0039	0.0036	0.0039	0.0039	240,976
Apr 16, 2024	0.0041	0.0041	0.0031	0.0040	0.0040	403,651
Apr 15, 2024	0.0041	0.0041	0.0037	0.0037	0.0037	380,000
Apr 12, 2024	0.0030	0.0041	0.0029	0.0033	0.0033	3,149,700
Apr 11, 2024	0.0039	0.0039	0.0028	0.0030	0.0030	775,000
Apr 10, 2024	0.0038	0.0038	0.0027	0.0038	0.0038	160,086
Apr 09, 2024	0.0033	0.0039	0.0027	0.0039	0.0039	317,000
Apr 08, 2024	0.0028	0.0039	0.0028	0.0039	0.0039	182,830
Apr 05, 2024	0.0035	0.0035	0.0031	0.0034	0.0034	606,129
Apr 04, 2024	0.0039	0.0039	0.0037	0.0037	0.0037	6,090
Apr 03, 2024	0.0030	0.0037	0.0026	0.0037	0.0037	478,900
Apr 02, 2024	0.0032	0.0032	0.0029	0.0032	0.0032	244,600
Apr 01, 2024	0.0032	0.0032	0.0026	0.0026	0.0026	928,739
Mar 28, 2024	0.0029	0.0030	0.0029	0.0030	0.0030	16,000
Mar 27, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	5,000
Mar 26, 2024	0.0032	0.0032	0.0028	0.0028	0.0028	24,000
Mar 25, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	20,000
Mar 22, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	3,550
Mar 21, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	50,000
Mar 20, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	100
Mar 19, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	8,500
Mar 18, 2024	0.0037	0.0037	0.0032	0.0032	0.0032	13,900
Mar 15, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	19,000
Mar 14, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	45,000
Mar 13, 2024	0.0028	0.0030	0.0028	0.0030	0.0030	100,000
Mar 12, 2024	0.0032	0.0032	0.0030	0.0030	0.0030	36,000
Mar 11, 2024	0.0037	0.0037	0.0026	0.0026	0.0026	507,752
Mar 08, 2024	0.0037	0.0040	0.0037	0.0037	0.0037	738,000
Mar 07, 2024	0.0025	0.0032	0.0025	0.0032	0.0032	1,081,100
Mar 06, 2024	0.0031	0.0035	0.0018	0.0035	0.0035	613,878
Mar 05, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	300,000
Mar 04, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	5,000
Mar 01, 2024	0.0030	0.0033	0.0030	0.0033	0.0033	226,912
Feb 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	50,000
Feb 28, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Feb 27, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Feb 26, 2024	0.0029	0.0030	0.0027	0.0028	0.0028	726,666
Feb 23, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	2,500
Feb 22, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	24,332
Feb 21, 2024	0.0027	0.0029	0.0027	0.0029	0.0029	94,486
Feb 20, 2024	0.0028	0.0028	0.0027	0.0027	0.0027	26,666
Feb 16, 2024	0.0026	0.0028	0.0026	0.0028	0.0028	15,850
Feb 15, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Feb 14, 2024	0.0028	0.0028	0.0026	0.0026	0.0026	51,099
Feb 13, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Feb 12, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	40,934
Feb 09, 2024	0.0026	0.0027	0.0026	0.0027	0.0027	83,884
Feb 08, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Feb 07, 2024	0.0026	0.0027	0.0026	0.0027	0.0027	6,700
Feb 06, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Feb 05, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Feb 02, 2024	0.0030	0.0030	0.0026	0.0026	0.0026	1,055,000
Feb 01, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	11,000
Jan 31, 2024	0.0034	0.0034	0.0026	0.0026	0.0026	326,180
Jan 30, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	75,000
Jan 29, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Jan 26, 2024	0.0030	0.0034	0.0030	0.0034	0.0034	526,576
Jan 25, 2024	0.0027	0.0030	0.0027	0.0030	0.0030	110,055
Jan 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	251,000
Jan 22, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	7,200
Jan 19, 2024	0.0030	0.0034	0.0030	0.0031	0.0031	123,000
Jan 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	10,000
Jan 17, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan 16, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	300
Jan 12, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 11, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	1,500
Jan 10, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 09, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	10,379
Jan 08, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Jan 05, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Jan 04, 2024	0.0029	0.0029	0.0027	0.0027	0.0027	1,149,482
Jan 03, 2024	0.0023	0.0042	0.0022	0.0035	0.0035	5,236,552
Jan 02, 2024	0.0019	0.0023	0.0019	0.0023	0.0023	11,500
Dec 29, 2023	0.0020	0.0024	0.0017	0.0024	0.0024	434,500
Dec 28, 2023	0.0021	0.0021	0.0017	0.0017	0.0017	241,100
Dec 27, 2023	0.0014	0.0024	0.0014	0.0024	0.0024	925,000
Dec 26, 2023	0.0014	0.0030	0.0014	0.0029	0.0029	333,000
Dec 22, 2023	0.0026	0.0026	0.0026	0.0026	0.0026	130,461
Dec 21, 2023	0.0018	0.0035	0.0018	0.0025	0.0025	501,525
Dec 20, 2023	0.0020	0.0020	0.0018	0.0018	0.0018	239,000
Dec 19, 2023	0.0019	0.0019	0.0019	0.0019	0.0019	-
Dec 18, 2023	0.0019	0.0019	0.0019	0.0019	0.0019	2,000
Dec 15, 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 14, 2023	0.0022	0.0025	0.0022	0.0025	0.0025	85,000
Dec 13, 2023	0.0021	0.0036	0.0016	0.0020	0.0020	2,755,521
Dec 12, 2023	0.0024	0.0024	0.0020	0.0020	0.0020	149,552
Dec 11, 2023	0.0020	0.0022	0.0020	0.0022	0.0022	229,500
Dec 08, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7315+0.0033(+0.46%)

CRUDE OIL79.08+0.08(+0.10%)

Bitcoin CAD80,491.80+2,008.11(+2.56%)

STOCKS SURGE AS FED RATE-HIKE FEARS FADE

Tonogold Resources, Inc. (TNGL)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7315
+0.0033(+0.46%)

CRUDE OIL
79.08
+0.08(+0.10%)

Bitcoin CAD
80,491.80
+2,008.11(+2.56%)