TRA.V - Teras Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20180.060.060.060.060.0613,535
Aug 15, 20180.070.070.070.070.078,000
Aug 14, 20180.070.070.070.070.0712,000
Aug 13, 20180.070.070.060.060.06125,000
Aug 10, 20180.080.080.080.080.08-
Aug 09, 20180.070.080.070.080.0870,500
Aug 08, 20180.070.070.070.070.078,000
Aug 07, 20180.060.060.060.060.06-
Aug 03, 20180.060.060.060.060.0629,300
Aug 02, 20180.060.060.060.060.0629,200
Aug 01, 20180.060.060.060.060.06-
Jul 31, 20180.060.060.060.060.06100,700
Jul 30, 20180.070.070.070.070.0766,000
Jul 27, 20180.060.060.060.060.06-
Jul 26, 20180.060.060.060.060.0676,000
Jul 25, 20180.060.060.060.060.0616,000
Jul 24, 20180.070.070.060.060.0634,000
Jul 23, 20180.070.070.060.060.06650,000
Jul 20, 20180.070.070.070.070.078,800
Jul 19, 20180.070.080.070.080.089,000
Jul 18, 20180.070.070.070.070.07-
Jul 17, 20180.070.070.070.070.0721,000
Jul 16, 20180.070.070.070.070.071,000
Jul 13, 20180.070.070.070.070.0757,700
Jul 12, 20180.070.070.070.070.078,000
Jul 11, 20180.070.070.060.060.0624,000
Jul 10, 20180.070.070.070.070.07105,000
Jul 09, 20180.080.080.070.080.0892,100
Jul 06, 20180.080.080.080.080.0821,300
Jul 05, 20180.080.080.080.080.08-
Jul 04, 20180.080.080.080.080.08-
Jul 03, 20180.080.080.080.080.0812,000
Jun 29, 20180.070.070.070.070.078,000
Jun 28, 20180.080.080.070.070.0722,000
Jun 27, 20180.080.080.080.080.081,000
Jun 26, 20180.080.080.080.080.0820,000
Jun 25, 20180.080.080.080.080.08125,500
Jun 22, 20180.070.070.070.070.077,000
Jun 21, 20180.080.080.070.070.07105,500
Jun 20, 20180.080.080.080.080.08-
Jun 19, 20180.080.080.070.080.0822,000
Jun 18, 20180.080.080.080.080.08-
Jun 15, 20180.080.080.080.080.08-
Jun 14, 20180.080.080.080.080.0826,000
Jun 13, 20180.070.080.070.080.0829,000
Jun 12, 20180.080.080.080.080.08-
Jun 11, 20180.080.080.070.080.08173,000
Jun 08, 20180.080.080.080.080.08-
Jun 07, 20180.080.080.080.080.08-
Jun 06, 20180.080.080.080.080.087,000
Jun 05, 20180.080.080.080.080.0817,700
Jun 04, 20180.080.080.080.080.08-
Jun 01, 20180.080.080.080.080.082,400
May 31, 20180.080.080.080.080.0814,000
May 30, 20180.090.090.090.090.09-
May 29, 20180.090.090.090.090.0914,000
May 28, 20180.090.090.090.090.09-
May 25, 20180.090.090.090.090.091,000
May 24, 20180.090.090.080.080.0852,000
May 23, 20180.090.090.090.090.09-
May 22, 20180.100.100.090.090.0921,500
May 18, 20180.100.100.100.100.1036,400
May 17, 20180.100.100.100.100.102,500
May 16, 20180.090.090.090.090.09-
May 15, 20180.090.090.090.090.0961,500
May 14, 20180.090.090.090.090.0920,000
May 11, 20180.080.080.080.080.0813,000
May 10, 20180.090.090.080.080.08121,900
May 09, 20180.080.080.080.080.087,000
May 08, 20180.080.080.080.080.0822,000
May 07, 20180.080.080.080.080.08-
May 04, 20180.080.080.080.080.0821,000
May 03, 20180.080.080.080.080.085,000
May 02, 20180.080.080.080.080.0846,400
May 01, 20180.080.080.080.080.0810,000
Apr 30, 20180.100.100.080.080.08232,200
Apr 27, 20180.090.090.090.090.096,000
Apr 26, 20180.090.090.090.090.09-
Apr 25, 20180.090.090.090.090.0921,000
Apr 24, 20180.090.090.080.090.0989,700
Apr 23, 20180.090.090.080.090.0996,000
Apr 20, 20180.100.100.100.100.10-
Apr 19, 20180.090.100.090.100.1040,400
Apr 18, 20180.090.090.090.090.0918,500
Apr 17, 20180.090.090.090.090.091,500
Apr 16, 20180.090.090.090.090.091,000
Apr 13, 20180.100.100.090.090.09123,000
Apr 12, 20180.100.100.100.100.1031,500
Apr 11, 20180.100.100.100.100.1011,000
Apr 10, 20180.090.090.090.090.091,000
Apr 09, 20180.080.090.080.090.0930,200
Apr 06, 20180.090.090.090.090.091,000
Apr 05, 20180.100.100.080.080.0813,000
Apr 04, 20180.090.100.090.090.09131,000
Apr 03, 20180.080.100.070.100.10240,500
Apr 02, 20180.080.080.080.080.08-
Mar 29, 20180.080.080.080.080.084,600
Mar 28, 20180.080.080.080.080.08159,000
Mar 27, 20180.090.090.090.090.091,000
Mar 26, 20180.080.080.080.080.0871,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...