Canada markets close in 4 hours 30 minutes

Tres-Or Resources Ltd. (TRS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
As of 02:28PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20220.06000.06000.05500.06000.060034,000
Jul 04, 20220.06000.06000.06000.06000.0600-
Jun 30, 20220.06000.06000.06000.06000.0600-
Jun 29, 20220.06000.06000.06000.06000.0600-
Jun 28, 20220.06000.06000.06000.06000.0600-
Jun 27, 20220.06000.06000.06000.06000.0600-
Jun 24, 20220.06000.06000.06000.06000.0600-
Jun 23, 20220.06000.06000.06000.06000.0600-
Jun 22, 20220.06000.06000.06000.06000.0600-
Jun 21, 20220.07000.07000.06000.06000.060040,300
Jun 20, 20220.07000.07000.07000.07000.0700-
Jun 17, 20220.07000.07000.07000.07000.070018,000
Jun 16, 20220.07000.07000.07000.07000.070016,000
Jun 15, 20220.07000.07000.07000.07000.070021,000
Jun 14, 20220.07000.07000.07000.07000.07004,000
Jun 13, 20220.07000.07000.07000.07000.070020,000
Jun 10, 20220.07000.07000.07000.07000.07004,000
Jun 09, 20220.07000.07000.07000.07000.0700-
Jun 08, 20220.07000.07000.07000.07000.070050,000
Jun 07, 20220.07000.07000.07000.07000.0700-
Jun 06, 20220.07000.07000.07000.07000.0700-
Jun 03, 20220.07000.07000.07000.07000.0700-
Jun 02, 20220.07000.07000.07000.07000.0700-
Jun 01, 20220.07000.07000.07000.07000.0700-
May 31, 20220.07000.07000.07000.07000.07002,100
May 30, 20220.07000.07000.07000.07000.0700-
May 27, 20220.07000.07000.07000.07000.0700-
May 26, 20220.07000.07000.07000.07000.0700-
May 25, 20220.07000.07000.07000.07000.0700-
May 24, 20220.07000.07000.07000.07000.0700-
May 20, 20220.07000.07000.07000.07000.0700-
May 19, 20220.07000.07000.07000.07000.0700-
May 18, 20220.07000.07000.07000.07000.0700-
May 17, 20220.07000.07000.07000.07000.0700-
May 16, 20220.08000.08000.07000.07000.070064,000
May 13, 20220.08000.08000.08000.08000.0800-
May 12, 20220.08000.08000.08000.08000.0800-
May 11, 20220.08000.08000.08000.08000.08008,000
May 10, 20220.07000.07000.06000.07000.070031,000
May 09, 20220.07000.07000.07000.07000.07001,000
May 06, 20220.07000.07000.07000.07000.0700-
May 05, 20220.07000.07000.07000.07000.070025,100
May 04, 20220.07000.07000.07000.07000.070055,000
May 03, 20220.08000.08000.08000.08000.0800-
May 02, 20220.08000.08000.08000.08000.0800-
Apr 29, 20220.08000.08000.08000.08000.0800-
Apr 28, 20220.08000.08000.08000.08000.08002,000
Apr 27, 20220.07000.07000.07000.07000.0700-
Apr 26, 20220.08000.08000.07000.07000.070011,100
Apr 25, 20220.08000.08000.08000.08000.0800-
Apr 22, 20220.08000.08000.08000.08000.0800-
Apr 21, 20220.08000.08000.08000.08000.0800-
Apr 20, 20220.08000.08000.08000.08000.0800-
Apr 19, 20220.08000.08000.08000.08000.0800-
Apr 18, 20220.08000.08000.08000.08000.0800-
Apr 14, 20220.08000.08000.07000.08000.080037,500
Apr 13, 20220.08000.08000.08000.08000.0800-
Apr 12, 20220.09000.09000.08000.08000.080030,000
Apr 11, 20220.09000.09000.09000.09000.0900-
Apr 08, 20220.09000.09000.09000.09000.0900125,100
Apr 07, 20220.10000.10000.10000.10000.1000-
Apr 06, 20220.10000.10000.10000.10000.1000-
Apr 05, 20220.10000.10000.10000.10000.10009,000
Apr 04, 20220.10000.10000.10000.10000.1000-
Apr 01, 20220.10000.10000.10000.10000.1000-
Mar 31, 20220.09000.10000.09000.10000.100017,000
Mar 30, 20220.08000.08000.08000.08000.0800-
Mar 29, 20220.08000.08000.08000.08000.0800-
Mar 28, 20220.09000.09000.08000.08000.080061,000
Mar 25, 20220.09000.09000.09000.09000.09002,500
Mar 24, 20220.08000.08000.08000.08000.080030,000
Mar 23, 20220.09000.09000.09000.09000.0900-
Mar 22, 20220.09000.09000.09000.09000.0900100
Mar 21, 20220.09000.09000.09000.09000.0900-
Mar 18, 20220.09000.09000.09000.09000.090025,500
Mar 17, 20220.09000.09000.09000.09000.0900-
Mar 16, 20220.09000.09000.09000.09000.0900-
Mar 15, 20220.09000.09000.09000.09000.0900-
Mar 14, 20220.09000.09000.09000.09000.090030,000
Mar 11, 20220.10000.10000.10000.10000.1000-
Mar 10, 20220.10000.10000.10000.10000.1000-
Mar 09, 20220.10000.10000.10000.10000.10002,400
Mar 08, 20220.10000.10000.10000.10000.100015,600
Mar 07, 20220.10000.10000.10000.10000.1000-
Mar 04, 20220.10000.10000.10000.10000.1000-
Mar 03, 20220.10000.10000.10000.10000.100010,000
Mar 02, 20220.10000.10000.10000.10000.1000-
Mar 01, 20220.10000.10000.10000.10000.100010,000
Feb 28, 20220.09000.09000.09000.09000.0900-
Feb 25, 20220.09000.09000.09000.09000.09008,000
Feb 24, 20220.10000.10000.10000.10000.1000-
Feb 23, 20220.10000.10000.10000.10000.1000-
Feb 22, 20220.10000.10000.10000.10000.1000-
Feb 18, 20220.10000.10000.09000.10000.100061,000
Feb 17, 20220.10000.10000.10000.10000.1000-
Feb 16, 20220.10000.10000.10000.10000.1000-
Feb 15, 20220.10000.10000.10000.10000.1000-
Feb 14, 20220.10000.10000.10000.10000.1000-
Feb 11, 20220.10000.10000.10000.10000.1000-
Feb 10, 20220.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...