TRA.V - Teras Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20180.0500.0500.0500.0500.050-
Dec 13, 20180.0500.0500.0500.0500.05029,000
Dec 12, 20180.0600.0600.0600.0600.0609,900
Dec 11, 20180.0500.0500.0500.0500.050-
Dec 10, 20180.0500.0500.0500.0500.05038,000
Dec 07, 20180.0500.0500.0500.0500.05046,000
Dec 06, 20180.0500.0500.0400.0400.0405,000
Dec 05, 20180.0500.0500.0400.0400.04076,000
Dec 04, 20180.0600.0600.0600.0600.060-
Dec 03, 20180.0600.0600.0600.0600.060-
Nov 30, 20180.0600.0600.0600.0600.060-
Nov 29, 20180.0600.0600.0500.0600.060130,000
Nov 28, 20180.0500.0500.0500.0500.050-
Nov 27, 20180.0500.0500.0500.0500.0503,000
Nov 26, 20180.0600.0600.0600.0600.060-
Nov 23, 20180.0600.0600.0600.0600.060-
Nov 22, 20180.0600.0600.0600.0600.0603,200
Nov 21, 20180.0600.0600.0600.0600.060-
Nov 20, 20180.0600.0600.0600.0600.06033,300
Nov 19, 20180.0600.0600.0600.0600.060-
Nov 16, 20180.0600.0600.0600.0600.060-
Nov 15, 20180.0700.0700.0600.0600.06051,300
Nov 14, 20180.0800.0800.0800.0800.0805,600
Nov 13, 20180.0600.0800.0600.0800.08095,000
Nov 12, 20180.0600.0600.0600.0600.06011,500
Nov 09, 20180.0700.0700.0700.0700.070-
Nov 08, 20180.0700.0700.0700.0700.0705,000
Nov 07, 20180.0700.0700.0700.0700.070-
Nov 06, 20180.0700.0700.0700.0700.070-
Nov 05, 20180.0500.0700.0500.0700.07048,500
Nov 02, 20180.0500.0500.0500.0500.0504,000
Nov 01, 20180.0500.0500.0500.0500.050-
Oct 31, 20180.0500.0500.0500.0500.0505,300
Oct 30, 20180.0600.0600.0600.0600.060-
Oct 29, 20180.0600.0600.0600.0600.060-
Oct 26, 20180.0600.0600.0600.0600.060126,500
Oct 25, 20180.0500.0600.0500.0600.060129,000
Oct 24, 20180.0500.0600.0500.0600.06080,100
Oct 23, 20180.0500.0500.0500.0500.050-
Oct 22, 20180.0500.0500.0500.0500.05020,000
Oct 19, 20180.0500.0500.0500.0500.05094,000
Oct 18, 20180.0500.0500.0500.0500.0501,000
Oct 17, 20180.0500.0500.0500.0500.050500
Oct 16, 20180.0500.0500.0500.0500.050-
Oct 15, 20180.0500.0500.0500.0500.05057,200
Oct 12, 20180.0400.0500.0400.0400.040188,000
Oct 11, 20180.0500.0500.0400.0400.040197,100
Oct 10, 20180.0400.0500.0400.0400.040337,200
Oct 09, 20180.0400.0500.0400.0400.040343,000
Oct 05, 20180.0400.0500.0400.0500.05063,000
Oct 04, 20180.0500.0500.0400.0400.0401,490,900
Oct 03, 20180.0500.0500.0400.0500.050406,000
Oct 02, 20180.0500.0500.0500.0500.05062,000
Oct 01, 20180.0600.0600.0500.0600.060321,000
Sep 28, 20180.0500.0600.0500.0500.050171,300
Sep 27, 20180.0600.0600.0600.0600.060146,000
Sep 26, 20180.0700.0700.0600.0600.06051,900
Sep 25, 20180.0600.0700.0600.0700.07014,400
Sep 24, 20180.0700.0700.0700.0700.07067,000
Sep 21, 20180.0700.0700.0700.0700.0707,600
Sep 20, 20180.0600.0700.0600.0700.07080,000
Sep 19, 20180.0500.0500.0500.0500.0505,000
Sep 18, 20180.0600.0600.0600.0600.06030,500
Sep 17, 20180.0600.0600.0600.0600.060112,500
Sep 14, 20180.0600.0600.0600.0600.06022,000
Sep 13, 20180.0600.0600.0600.0600.06013,000
Sep 12, 20180.0600.0600.0600.0600.0606,700
Sep 11, 20180.0600.0600.0600.0600.06021,000
Sep 10, 20180.0600.0600.0600.0600.060-
Sep 07, 20180.0600.0600.0600.0600.060-
Sep 06, 20180.0600.0600.0600.0600.06094,000
Sep 05, 20180.0600.0700.0600.0600.06076,100
Sep 04, 20180.0700.0800.0600.0800.080233,700
Aug 31, 20180.0700.0700.0700.0700.07015,000
Aug 30, 20180.0700.0700.0600.0600.06045,600
Aug 29, 20180.0700.0700.0700.0700.07025,000
Aug 28, 20180.0800.0800.0700.0700.07084,000
Aug 27, 20180.0600.0900.0600.0900.09068,500
Aug 24, 20180.0800.1000.0800.1000.100136,400
Aug 23, 20180.0600.0600.0600.0600.060-
Aug 22, 20180.0600.0600.0600.0600.060-
Aug 21, 20180.0600.0600.0600.0600.060-
Aug 20, 20180.0600.0600.0600.0600.0602,400
Aug 17, 20180.0600.0600.0600.0600.060-
Aug 16, 20180.0600.0600.0600.0600.06013,500
Aug 15, 20180.0700.0700.0700.0700.0708,000
Aug 14, 20180.0700.0700.0700.0700.07012,000
Aug 13, 20180.0700.0700.0600.0600.060125,000
Aug 10, 20180.0800.0800.0800.0800.080-
Aug 09, 20180.0700.0800.0700.0800.08070,500
Aug 08, 20180.0700.0700.0700.0700.0708,000
Aug 07, 20180.0600.0600.0600.0600.060-
Aug 03, 20180.0600.0600.0600.0600.06029,300
Aug 02, 20180.0600.0600.0600.0600.06029,200
Aug 01, 20180.0600.0600.0600.0600.060-
Jul 31, 20180.0600.0600.0600.0600.060100,700
Jul 30, 20180.0700.0700.0700.0700.07066,000
Jul 27, 20180.0600.0600.0600.0600.060-
Jul 26, 20180.0600.0600.0600.0600.06076,000
Jul 25, 20180.0600.0600.0600.0600.06016,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...