Other OTC USD

Timberline Resources Corporation (TLRS)

0.1019 +0.0019 (+1.92%)
At close: April 23 at 3:39 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.0810 0.1031 0.0810 0.1019 0.1019 513,000
Apr 22, 2024 0.1100 0.1100 0.0800 0.1000 0.1000 244,400
Apr 19, 2024 0.1000 0.1100 0.1000 0.1000 0.1000 398,500
Apr 18, 2024 0.1000 0.1100 0.0800 0.1000 0.1000 446,400
Apr 17, 2024 0.1000 0.1000 0.0900 0.1000 0.1000 3,579,600
Apr 16, 2024 0.0400 0.1000 0.0400 0.1000 0.1000 1,732,600
Apr 15, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 93,600
Apr 12, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 110,100
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 300
Apr 10, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 93,300
Apr 9, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 78,200
Apr 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,100
Apr 5, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 11,700
Apr 4, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 31,000
Apr 3, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 43,500
Apr 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Apr 1, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 10,800
Mar 28, 2024 0.0400 0.0500 0.0400 0.0400 0.0400 143,100
Mar 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Mar 26, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 44,800
Mar 25, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 40,500
Mar 22, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 47,300
Mar 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 29,000
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 23,000
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 13,500
Mar 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 21,900
Mar 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 18,500
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Mar 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 48,700
Mar 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 60,000
Mar 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 16,400
Mar 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 35,000
Mar 5, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 29,100
Mar 4, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 697,100
Mar 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 53,700
Feb 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 91,300
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100,500
Feb 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 86,400
Feb 26, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 132,600
Feb 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 200
Feb 22, 2024 0.0400 0.0500 0.0400 0.0400 0.0400 33,900
Feb 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 173,900
Feb 20, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 122,500
Feb 16, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 55,300
Feb 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 8,200
Feb 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 9,400
Feb 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,400
Feb 12, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 31,000
Feb 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,500
Feb 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 11,800
Feb 7, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 4,300
Feb 6, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 29,800
Feb 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 75,000
Feb 2, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 25,400
Feb 1, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 122,800
Jan 31, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 37,800
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jan 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 20,100
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,500
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 115,600
Jan 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 34,800
Jan 23, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 46,800
Jan 22, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 34,400
Jan 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,800
Jan 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 12,600
Jan 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 15,400
Jan 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 9,800
Jan 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 27,500
Jan 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 25,100
Jan 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Jan 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,600
Jan 5, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 117,500
Jan 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 16,600
Jan 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 200
Jan 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 13,500
Dec 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 84,600
Dec 28, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 49,000
Dec 27, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 18,000
Dec 26, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 50,300
Dec 22, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 23,400
Dec 21, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 108,800
Dec 20, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 179,200
Dec 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,900
Dec 18, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 46,000
Dec 15, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 47,800
Dec 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 28,900
Dec 13, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 10,200
Dec 12, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 116,000
Dec 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 14,300
Dec 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 50,100
Dec 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 134,000
Dec 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 93,200
Dec 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 111,400
Dec 4, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 117,800
Dec 1, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 34,200
Nov 30, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 91,600
Nov 29, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 15,900
Nov 28, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 140,400
Nov 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 16,300
Nov 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 22, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 29,000
Nov 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 30,900
Nov 20, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 114,300
Nov 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 16, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 187,100
Nov 15, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 34,300
Nov 14, 2023 0.0400 0.0600 0.0400 0.0400 0.0400 222,500
Nov 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,100
Nov 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,300
Nov 9, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 25,100
Nov 8, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 41,100
Nov 7, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 111,200
Nov 6, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 18,700
Nov 3, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 25,600
Nov 2, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 30,000
Nov 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 17,500
Oct 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,600
Oct 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 13,000
Oct 27, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 117,700
Oct 26, 2023 0.0500 0.0600 0.0400 0.0500 0.0500 271,600
Oct 25, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 37,700
Oct 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 90,200
Oct 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 84,500
Oct 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 21,200
Oct 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 40,100
Oct 18, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 10,000
Oct 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,600
Oct 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
Oct 13, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 80,000
Oct 12, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 336,700
Oct 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 26,600
Oct 10, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 44,300
Oct 9, 2023 0.0600 0.0600 0.0500 0.0600 0.0600 3,700
Oct 6, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 33,400
Oct 5, 2023 0.0600 0.0600 0.0400 0.0400 0.0400 1,100
Oct 4, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 10,000
Oct 3, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 49,500
Oct 2, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 29, 2023 0.0500 0.0700 0.0500 0.0600 0.0600 339,600
Sep 28, 2023 0.0400 0.0700 0.0400 0.0600 0.0600 946,700
Sep 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 180,100
Sep 26, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 59,200
Sep 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 20,300
Sep 22, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 68,600
Sep 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 400
Sep 20, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 10,600
Sep 19, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 140,000
Sep 18, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 32,800
Sep 15, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 74,700
Sep 14, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 56,800
Sep 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 46,900
Sep 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 11,100
Sep 11, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 162,400
Sep 8, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 20,400
Sep 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 500
Sep 6, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 185,700
Sep 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,100
Sep 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 52,200
Aug 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,400
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 31,200
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 9,800
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 112,800
Aug 24, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 68,500
Aug 23, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 38,700
Aug 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 21, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 143,100
Aug 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 90,600
Aug 17, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 103,000
Aug 16, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 105,200
Aug 15, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 23,600
Aug 14, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 229,500
Aug 11, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 90,400
Aug 10, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 16,800
Aug 9, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 1,800
Aug 8, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 142,100
Aug 7, 2023 0.0600 0.0600 0.0500 0.0600 0.0600 26,900
Aug 4, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 118,400
Aug 3, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 26,000
Aug 2, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 147,000
Aug 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 25,000
Jul 31, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 529,000
Jul 28, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 71,100
Jul 27, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 181,800
Jul 26, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 59,700
Jul 25, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 86,800
Jul 24, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 26,100
Jul 21, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 107,900
Jul 20, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 28,700
Jul 19, 2023 0.0600 0.0600 0.0500 0.0600 0.0600 25,000
Jul 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 150,600
Jul 17, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 62,100
Jul 14, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 104,100
Jul 13, 2023 0.0600 0.0800 0.0600 0.0600 0.0600 165,500
Jul 12, 2023 0.0600 0.0700 0.0500 0.0500 0.0500 268,600
Jul 11, 2023 0.0500 0.0900 0.0500 0.0700 0.0700 17,700
Jul 10, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 95,300
Jul 7, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 73,200
Jul 6, 2023 0.0600 0.0900 0.0600 0.0600 0.0600 124,400
Jul 5, 2023 0.0600 0.0600 0.0500 0.0600 0.0600 134,900
Jul 3, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 500
Jun 30, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 80,700
Jun 29, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 28, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 11,000
Jun 27, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 187,000
Jun 26, 2023 0.0700 0.0700 0.0600 0.0600 0.0600 1,422,700
Jun 23, 2023 0.0700 0.0800 0.0700 0.0800 0.0800 13,600
Jun 22, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 21,500
Jun 21, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 10,900
Jun 20, 2023 0.0700 0.0800 0.0700 0.0700 0.0700 39,200
Jun 16, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 13,100
Jun 15, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 24,400
Jun 14, 2023 0.0700 0.0800 0.0700 0.0700 0.0700 30,700
Jun 13, 2023 0.0900 0.0900 0.0700 0.0700 0.0700 43,500
Jun 12, 2023 0.0800 0.0800 0.0700 0.0800 0.0800 65,400
Jun 9, 2023 0.0700 0.0800 0.0700 0.0800 0.0800 3,500
Jun 8, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 300
Jun 7, 2023 0.0600 0.0800 0.0600 0.0700 0.0700 22,900
Jun 6, 2023 0.0900 0.0900 0.0600 0.0600 0.0600 116,300
Jun 5, 2023 0.0700 0.0900 0.0600 0.0900 0.0900 61,600
Jun 2, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 20,900
Jun 1, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 167,300
May 31, 2023 0.0800 0.0800 0.0700 0.0700 0.0700 30,300
May 30, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 10,000
May 26, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 34,900
May 25, 2023 0.0700 0.0800 0.0700 0.0700 0.0700 82,300
May 24, 2023 0.0800 0.0800 0.0700 0.0800 0.0800 65,200
May 23, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 117,500
May 22, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 24,500
May 19, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 43,900
May 18, 2023 0.0800 0.0800 0.0700 0.0800 0.0800 42,800
May 17, 2023 0.0800 0.0800 0.0700 0.0800 0.0800 143,300
May 16, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 39,400
May 15, 2023 0.0900 0.0900 0.0800 0.0800 0.0800 24,600
May 12, 2023 0.0900 0.0900 0.0800 0.0800 0.0800 1,600
May 11, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 20,400
May 10, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 18,700
May 9, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 500
May 8, 2023 0.0800 0.0900 0.0800 0.0900 0.0900 26,700
May 5, 2023 0.0900 0.0900 0.0800 0.0900 0.0900 19,200
May 4, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 21,500
May 3, 2023 0.0900 0.0900 0.0800 0.0900 0.0900 4,100
May 2, 2023 0.0800 0.0900 0.0800 0.0900 0.0900 124,200
May 1, 2023 0.0900 0.0900 0.0800 0.0900 0.0900 10,400
Apr 28, 2023 0.0900 0.0900 0.0800 0.0800 0.0800 61,600
Apr 27, 2023 0.0800 0.0900 0.0800 0.0900 0.0900 151,200
Apr 26, 2023 0.0800 0.0900 0.0800 0.0800 0.0800 39,800
Apr 25, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 15,400
Apr 24, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 3,400

Related Tickers

TSRMF Treasury Metals Inc.
0.1560
-2.50%
 
NKOSF Labrador Gold Corp.
0.0999
-2.92%
 
IAUX i-80 Gold Corp.
1.2300
+3.36%
 
LGDTF Liberty Gold Corp.
0.2600
+2.56%
 
STRRF Canadian Gold Corp.
0.1402
0.00%
 
CXBMF Calibre Mining Corp.
1.3615
+2.96%
 
PHNM.V Phenom Resources Corp.
0.4200
+9.09%
 
GDRZF Gold Reserve Inc.
2.9000
0.00%
 
PHNMF Phenom Resources Corp.
0.3011
+5.46%
 
CERT.V Cerrado Gold Inc.
0.2500
-5.66%