U.S. markets closed

Torchlight Energy Resources, Inc. (TRCH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5005+0.0515 (+11.47%)
At close: 4:00PM EST

0.5000 -0.00 (-0.10%)
After hours: 6:38PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20200.48300.50490.45000.50050.50055,126,685
Dec 03, 20200.39000.51000.37000.45000.450015,817,200
Dec 02, 20200.36000.42000.33000.39000.39006,675,100
Dec 01, 20200.39000.40000.34000.35000.35001,601,100
Nov 30, 20200.41000.43000.38000.38000.38004,997,300
Nov 27, 20200.36000.42000.32000.39000.39003,124,200
Nov 25, 20200.35000.36000.34000.36000.36001,770,600
Nov 24, 20200.32000.34000.32000.34000.3400965,100
Nov 23, 20200.30000.32000.29000.31000.3100653,000
Nov 20, 20200.30000.30000.29000.30000.3000432,800
Nov 19, 20200.28000.29000.28000.29000.2900403,700
Nov 18, 20200.29000.30000.28000.29000.2900668,500
Nov 17, 20200.27000.28000.27000.28000.2800388,900
Nov 16, 20200.29000.29000.26000.28000.2800957,500
Nov 13, 20200.27000.28000.26000.27000.27001,244,500
Nov 12, 20200.28000.28000.26000.27000.2700290,600
Nov 11, 20200.27000.28000.26000.27000.2700379,400
Nov 10, 20200.27000.27000.26000.27000.2700293,300
Nov 09, 20200.26000.27000.26000.27000.2700665,900
Nov 06, 20200.26000.27000.26000.27000.2700317,500
Nov 05, 20200.26000.27000.25000.26000.2600504,600
Nov 04, 20200.28000.28000.26000.27000.2700463,500
Nov 03, 20200.28000.28000.27000.28000.2800310,900
Nov 02, 20200.28000.28000.26000.28000.2800535,700
Oct 30, 20200.29000.29000.27000.27000.2700327,200
Oct 29, 20200.30000.30000.27000.29000.2900775,500
Oct 28, 20200.29000.29000.27000.29000.2900707,100
Oct 27, 20200.28000.28000.27000.28000.2800304,000
Oct 26, 20200.28000.29000.27000.28000.2800646,700
Oct 23, 20200.27000.28000.27000.27000.2700488,100
Oct 22, 20200.28000.28000.26000.27000.2700561,700
Oct 21, 20200.31000.31000.27000.27000.2700515,600
Oct 20, 20200.29000.29000.26000.28000.2800890,300
Oct 19, 20200.30000.30000.27000.28000.28001,014,300
Oct 16, 20200.29000.30000.29000.29000.2900514,300
Oct 15, 20200.31000.31000.28000.30000.30001,443,400
Oct 14, 20200.35000.35000.33000.34000.34001,035,400
Oct 13, 20200.39000.40000.32000.34000.34003,315,400
Oct 12, 20200.34000.40000.33000.39000.39008,484,300
Oct 09, 20200.26000.34000.26000.33000.33008,953,500
Oct 08, 20200.27000.27000.25000.26000.2600570,700
Oct 07, 20200.26000.26000.25000.26000.2600252,000
Oct 06, 20200.29000.29000.25000.25000.2500387,000
Oct 05, 20200.26000.28000.26000.27000.2700529,800
Oct 02, 20200.27000.27000.25000.26000.26001,327,300
Oct 01, 20200.25000.27000.25000.27000.2700227,400
Sep 30, 20200.26000.27000.24000.26000.2600423,600
Sep 29, 20200.26000.28000.25000.26000.26001,298,700
Sep 28, 20200.24000.26000.23000.26000.2600939,600
Sep 25, 20200.23000.25000.23000.24000.2400637,100
Sep 24, 20200.21000.23000.21000.23000.23001,071,700
Sep 23, 20200.25000.26000.23000.23000.23001,546,900
Sep 22, 20200.28000.28000.25000.26000.26001,771,200
Sep 21, 20200.32000.38000.27000.28000.280011,072,300
Sep 18, 20200.29000.31000.29000.30000.30001,374,700
Sep 17, 20200.28000.31000.28000.30000.30001,527,500
Sep 16, 20200.29000.30000.28000.29000.29002,491,300
Sep 15, 20200.27000.31000.27000.28000.28002,928,500
Sep 14, 20200.26000.28000.25000.28000.2800643,600
Sep 11, 20200.26000.27000.26000.26000.2600236,400
Sep 10, 20200.27000.28000.26000.27000.2700627,200
Sep 09, 20200.26000.28000.25000.27000.27001,078,100
Sep 08, 20200.27000.27000.25000.26000.2600447,600
Sep 04, 20200.28000.28000.25000.26000.2600816,200
Sep 03, 20200.29000.29000.27000.28000.2800698,500
Sep 02, 20200.29000.30000.28000.29000.2900737,200
Sep 01, 20200.31000.31000.27000.28000.28001,286,700
Aug 31, 20200.31000.32000.30000.31000.31001,208,900
Aug 28, 20200.34000.36000.31000.33000.33006,686,300
Aug 27, 20200.31000.31000.30000.31000.3100974,500
Aug 26, 20200.31000.32000.31000.31000.31001,757,700
Aug 25, 20200.32000.32000.30000.31000.3100471,700
Aug 24, 20200.32000.33000.31000.32000.3200817,600
Aug 21, 20200.30000.31000.29000.31000.31001,651,600
Aug 20, 20200.30000.30000.30000.30000.3000605,600
Aug 19, 20200.30000.31000.30000.30000.3000507,300
Aug 18, 20200.32000.32000.30000.30000.3000901,600
Aug 17, 20200.35000.35000.30000.32000.32002,067,800
Aug 14, 20200.31000.32000.31000.31000.3100981,400
Aug 13, 20200.42000.42000.32000.33000.33006,910,500
Aug 12, 20200.31000.32000.31000.31000.3100237,100
Aug 11, 20200.32000.32000.30000.30000.3000845,300
Aug 10, 20200.32000.32000.31000.31000.3100893,300
Aug 07, 20200.31000.32000.30000.31000.3100559,800
Aug 06, 20200.32000.32000.31000.31000.3100397,600
Aug 05, 20200.33000.34000.32000.32000.3200604,900
Aug 04, 20200.32000.34000.31000.32000.32001,708,300
Aug 03, 20200.32000.33000.30000.32000.3200804,200
Jul 31, 20200.32000.33000.31000.32000.3200814,300
Jul 30, 20200.32000.33000.31000.32000.3200707,300
Jul 29, 20200.32000.33000.30000.33000.3300798,400
Jul 28, 20200.35000.36000.30000.32000.32002,196,600
Jul 27, 20200.37000.37000.34000.35000.3500519,400
Jul 24, 20200.36000.37000.34000.35000.3500931,400
Jul 23, 20200.36000.38000.35000.37000.37001,281,000
Jul 22, 20200.35000.42000.33000.41000.41004,381,200
Jul 21, 20200.32000.35000.32000.34000.3400522,400
Jul 20, 20200.34000.34000.32000.33000.3300417,800
Jul 17, 20200.33000.34000.32000.34000.3400446,600
Jul 16, 20200.33000.33000.32000.33000.3300153,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...