Triple One Metals Inc. (TONE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Jun 29, 2023 - Jun 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Jun 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Jun 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
Jun 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Jun 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,073
Jun 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 17, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	1,356,667
Jun 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,073
Jun 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
May 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	55,000
May 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
May 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,020
May 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,350
Apr 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,087
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	103,000
Apr 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 28, 2024	0.0150	0.0250	0.0150	0.0250	0.0250	7,000
Mar 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,050
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	8,000
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	84,000
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,600
Mar 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 14, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	40,000
Mar 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,000
Mar 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,666
Mar 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Feb 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,833
Feb 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,133
Feb 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.37(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.20(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD83,199.62-1,017.20(-1.21%)

Triple One Metals Inc. (TONE.CN)

S&P/TSX
21,875.79
-66.37(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.20(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
83,199.62
-1,017.20(-1.21%)