Canada markets closed

TomaGold Corporation (TOGOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0279-0.0055 (-16.47%)
At close: 01:35PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.02790.02790.02790.02790.02794,003
Nov 28, 20220.03340.03340.03340.03340.0334-
Nov 25, 20220.03340.03340.03340.03340.0334-
Nov 23, 20220.03340.03340.03340.03340.0334-
Nov 22, 20220.03340.03340.03340.03340.0334-
Nov 21, 20220.03340.03340.03340.03340.03343,334
Nov 18, 20220.03630.03630.03630.03630.0363-
Nov 17, 20220.03630.03630.03630.03630.0363-
Nov 16, 20220.03630.03630.03630.03630.03631,000
Nov 15, 20220.04000.04000.04000.04000.0400-
Nov 14, 20220.03820.04000.03550.04000.0400656,600
Nov 11, 20220.02980.02980.02980.02980.0298-
Nov 10, 20220.02980.02980.02980.02980.0298-
Nov 09, 20220.02980.02980.02980.02980.029837,000
Nov 08, 20220.03000.03000.03000.03000.0300-
Nov 07, 20220.03000.03000.03000.03000.030011,000
Nov 04, 20220.03030.03030.03030.03030.0303-
Nov 03, 20220.03030.03030.03030.03030.0303-
Nov 02, 20220.03030.03030.03030.03030.0303-
Nov 01, 20220.03030.03030.03030.03030.0303-
Oct 31, 20220.03030.03030.03030.03030.0303-
Oct 28, 20220.02800.03030.02800.03030.030311,695
Oct 27, 20220.02860.02860.02860.02860.0286-
Oct 26, 20220.02860.02860.02860.02860.02868,000
Oct 25, 20220.02780.02780.02610.02610.02614,710
Oct 24, 20220.02500.02500.02500.02500.0250-
Oct 21, 20220.02500.02500.02500.02500.0250-
Oct 20, 20220.02500.02500.02500.02500.025010,000
Oct 19, 20220.02900.02900.02500.02500.025065,000
Oct 18, 20220.02700.02700.02700.02700.0270-
Oct 17, 20220.02700.02700.02700.02700.0270-
Oct 14, 20220.02700.02700.02700.02700.02704,000
Oct 13, 20220.02760.02760.02760.02760.0276-
Oct 12, 20220.02760.02760.02760.02760.0276-
Oct 11, 20220.04000.04000.02760.02760.02763,500
Oct 10, 20220.03350.03350.03350.03350.0335-
Oct 07, 20220.03350.03350.03350.03350.0335-
Oct 06, 20220.03930.03930.03350.03350.03354,286
Oct 05, 20220.02820.02820.02820.02820.0282-
Oct 04, 20220.02820.02820.02820.02820.0282-
Oct 03, 20220.02820.02820.02820.02820.0282-
Sept 30, 20220.03570.03570.02820.02820.02824,800
Sept 29, 20220.02990.03010.02720.03010.030192,887
Sept 28, 20220.04500.04500.04500.04500.04502,000
Sept 27, 20220.02720.02720.02720.02720.02725,534
Sept 26, 20220.02990.02990.02510.02830.028330,300
Sept 23, 20220.03340.03340.03340.03340.0334-
Sept 22, 20220.03340.03340.03340.03340.03345,118
Sept 21, 20220.03490.03490.03490.03490.0349200
Sept 20, 20220.03720.03720.03720.03720.0372-
Sept 19, 20220.03720.03720.03720.03720.0372-
Sept 16, 20220.03720.03720.03720.03720.037225,000
Sept 15, 20220.03790.03790.03790.03790.0379-
Sept 14, 20220.03790.03790.03790.03790.03791,000
Sept 13, 20220.03780.03780.03780.03780.0378-
Sept 12, 20220.03780.03780.03780.03780.0378-
Sept 09, 20220.03780.03780.03780.03780.0378-
Sept 08, 20220.03780.03780.03780.03780.0378-
Sept 07, 20220.03780.03780.03780.03780.03781,000
Sept 06, 20220.03310.03610.03310.03610.03614,000
Sept 02, 20220.03250.03250.03250.03250.0325100
Sept 01, 20220.03390.03390.03390.03390.0339-
Aug 31, 20220.03800.03800.03390.03390.033923,500
Aug 30, 20220.03450.03450.03450.03450.0345-
Aug 29, 20220.03450.03450.03450.03450.03451,000
Aug 26, 20220.03450.03830.03450.03830.03838,250
Aug 25, 20220.03950.03950.03690.03690.036933,000
Aug 24, 20220.03760.03760.03760.03760.0376-
Aug 23, 20220.03760.03760.03760.03760.0376-
Aug 22, 20220.03760.03760.03760.03760.0376-
Aug 19, 20220.03760.03760.03760.03760.03762,350
Aug 18, 20220.03860.03860.03860.03860.0386100,000
Aug 17, 20220.04130.04130.03450.03450.034542,851
Aug 16, 20220.03810.04400.03810.04400.04407,600
Aug 15, 20220.04250.04250.04250.04250.04254,000
Aug 12, 20220.04690.04690.04690.04690.0469800
Aug 11, 20220.04430.04430.03930.03930.03932,400
Aug 10, 20220.04130.04130.04130.04130.04132,000
Aug 09, 20220.04490.04490.04490.04490.0449-
Aug 08, 20220.04850.04850.04490.04490.04491,191
Aug 05, 20220.04360.04360.04360.04360.0436287
Aug 04, 20220.04400.04400.04400.04400.0440-
Aug 03, 20220.04400.04400.04400.04400.0440683
Aug 02, 20220.04190.04370.04190.04370.043725,000
Aug 01, 20220.03900.03900.03900.03900.0390771
Jul 29, 20220.03890.04390.03730.04390.043923,300
Jul 28, 20220.04280.04280.04280.04280.0428-
Jul 27, 20220.04280.04280.04280.04280.0428-
Jul 26, 20220.04770.04770.04280.04280.042822,000
Jul 25, 20220.04270.04770.04270.04770.04776,061
Jul 22, 20220.04520.04520.04520.04520.0452-
Jul 21, 20220.04520.04520.04520.04520.045211,000
Jul 20, 20220.04650.04650.04650.04650.04652,005
Jul 19, 20220.07000.07000.04520.04880.048815,356
Jul 18, 20220.04330.04330.04330.04330.0433-
Jul 15, 20220.03690.04400.03690.04330.043332,000
Jul 14, 20220.03970.04310.03970.04310.043133,500
Jul 13, 20220.05450.05450.03560.04330.0433307,884
Jul 12, 20220.04600.04820.04210.04230.042319,600
Jul 11, 20220.07000.07000.05100.05110.051136,683
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...