TEN.V - Terraco Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20190.14000.14000.14000.14000.1400-
Aug 16, 20190.15000.15000.14000.14000.14001,837,900
Aug 15, 20190.15000.16000.14000.15000.1500589,400
Aug 14, 20190.15000.16000.15000.16000.16001,431,800
Aug 13, 20190.16000.16000.14000.14000.1400497,200
Aug 12, 20190.14000.16000.14000.15000.15001,001,900
Aug 09, 20190.14000.14000.14000.14000.1400154,500
Aug 08, 20190.14000.16000.14000.14000.1400102,500
Aug 07, 20190.14000.16000.14000.14000.1400620,500
Aug 06, 20190.14000.14000.14000.14000.14001,020,300
Aug 02, 20190.13000.13000.12000.13000.130011,000
Aug 01, 20190.12000.13000.12000.13000.1300407,300
Jul 31, 20190.13000.13000.13000.13000.13002,413,200
Jul 30, 20190.13000.13000.12000.13000.1300160,000
Jul 29, 20190.13000.13000.12000.13000.1300346,500
Jul 26, 20190.13000.13000.12000.13000.1300615,600
Jul 25, 20190.13000.13000.13000.13000.13001,094,100
Jul 24, 20190.12000.13000.12000.13000.13001,007,300
Jul 23, 20190.12000.12000.12000.12000.1200226,600
Jul 22, 20190.12000.13000.12000.12000.120063,500
Jul 19, 20190.12000.12000.12000.12000.120085,800
Jul 18, 20190.13000.13000.12000.12000.120025,700
Jul 17, 20190.12000.13000.12000.13000.1300268,000
Jul 16, 20190.13000.13000.13000.13000.130046,000
Jul 15, 20190.13000.13000.13000.13000.1300281,500
Jul 12, 20190.13000.13000.13000.13000.1300569,500
Jul 11, 20190.13000.13000.13000.13000.13006,000
Jul 10, 20190.13000.13000.12000.13000.1300728,100
Jul 09, 20190.13000.13000.13000.13000.130055,900
Jul 08, 20190.13000.13000.13000.13000.1300175,600
Jul 05, 20190.12000.13000.12000.13000.1300276,000
Jul 04, 20190.12000.13000.11000.12000.1200393,500
Jul 03, 20190.12000.13000.12000.12000.1200654,600
Jul 02, 20190.12000.13000.12000.12000.1200701,000
Jun 28, 20190.12000.13000.12000.12000.1200401,500
Jun 27, 20190.12000.12000.12000.12000.120060,000
Jun 26, 20190.12000.12000.12000.12000.120060,000
Jun 25, 20190.12000.13000.12000.13000.1300496,400
Jun 24, 20190.12000.12000.11000.12000.1200453,500
Jun 21, 20190.11000.12000.10000.12000.1200853,700
Jun 20, 20190.09000.11000.09000.11000.1100811,200
Jun 19, 20190.08000.08000.08000.08000.0800-
Jun 18, 20190.08000.08000.08000.08000.080048,000
Jun 17, 20190.08000.08000.07000.08000.0800184,300
Jun 14, 20190.07000.08000.07000.08000.0800151,000
Jun 13, 20190.07000.08000.07000.08000.0800205,800
Jun 12, 20190.08000.08000.08000.08000.080027,000
Jun 11, 20190.08000.08000.08000.08000.080019,000
Jun 10, 20190.08000.08000.08000.08000.08001,000
Jun 07, 20190.08000.08000.08000.08000.080015,000
Jun 06, 20190.08000.08000.08000.08000.0800105,000
Jun 05, 20190.09000.09000.08000.08000.0800267,000
Jun 04, 20190.08000.08000.08000.08000.0800130,300
Jun 03, 20190.10000.10000.08000.08000.0800212,500
May 31, 20190.09000.10000.09000.10000.1000266,200
May 30, 20190.08000.09000.08000.09000.090071,500
May 29, 20190.08000.08000.08000.08000.0800-
May 28, 20190.08000.08000.08000.08000.08005,000
May 27, 20190.08000.08000.08000.08000.0800-
May 24, 20190.08000.08000.08000.08000.0800-
May 23, 20190.09000.09000.08000.08000.080068,000
May 22, 20190.08000.08000.08000.08000.08006,000
May 21, 20190.08000.08000.08000.08000.080018,500
May 17, 20190.08000.08000.08000.08000.08002,300
May 16, 20190.09000.09000.09000.09000.090015,800
May 15, 20190.09000.09000.09000.09000.0900100,000
May 14, 20190.09000.09000.09000.09000.0900-
May 13, 20190.09000.09000.09000.09000.090011,000
May 10, 20190.08000.08000.08000.08000.080019,600
May 09, 20190.08000.08000.08000.08000.080010,000
May 08, 20190.09000.09000.08000.09000.090038,000
May 07, 20190.09000.09000.09000.09000.0900-
May 06, 20190.09000.09000.09000.09000.090018,000
May 03, 20190.09000.09000.09000.09000.0900-
May 02, 20190.09000.09000.09000.09000.09003,000
May 01, 20190.09000.09000.09000.09000.0900-
Apr 30, 20190.09000.09000.09000.09000.090023,100
Apr 29, 20190.09000.09000.09000.09000.0900-
Apr 26, 20190.09000.09000.09000.09000.090013,500
Apr 25, 20190.09000.10000.09000.09000.090086,500
Apr 24, 20190.10000.10000.09000.10000.100065,500
Apr 23, 20190.08000.10000.08000.08000.0800145,500
Apr 22, 20190.09000.09000.09000.09000.090037,900
Apr 18, 20190.09000.09000.09000.09000.090064,000
Apr 17, 20190.08000.08000.08000.08000.080030,000
Apr 16, 20190.08000.08000.08000.08000.08006,000
Apr 15, 20190.09000.09000.09000.09000.09001,000
Apr 12, 20190.08000.08000.08000.08000.080010,000
Apr 11, 20190.08000.08000.08000.08000.080031,500
Apr 10, 20190.09000.09000.08000.08000.080054,000
Apr 09, 20190.09000.09000.08000.08000.08004,000
Apr 08, 20190.08000.09000.08000.09000.090075,000
Apr 05, 20190.09000.09000.08000.08000.080026,000
Apr 04, 20190.08000.09000.08000.09000.090027,000
Apr 03, 20190.08000.08000.08000.08000.080045,000
Apr 02, 20190.09000.09000.08000.08000.0800160,000
Apr 01, 20190.09000.09000.09000.09000.0900-
Mar 29, 20190.09000.09000.08000.09000.0900125,000
Mar 28, 20190.10000.10000.09000.09000.090033,000
Mar 27, 20190.10000.10000.08000.08000.0800145,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...