TRCH - Torchlight Energy Resources, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20200.58000.60000.56000.57000.5700156,000
Feb 13, 20200.60000.61000.58000.59000.5900124,900
Feb 12, 20200.60000.61000.59000.59000.590087,400
Feb 11, 20200.59000.61000.59000.60000.600030,700
Feb 10, 20200.61000.62000.58000.59000.5900195,100
Feb 07, 20200.65000.65000.61000.62000.620051,200
Feb 06, 20200.63000.66000.60000.63000.6300181,800
Feb 05, 20200.62000.64000.60000.62000.6200245,100
Feb 04, 20200.61000.64000.58000.58000.5800282,100
Feb 03, 20200.62000.65000.62000.62000.6200152,900
Jan 31, 20200.64000.66000.61000.62000.620080,800
Jan 30, 20200.66000.66000.62000.62000.6200139,200
Jan 29, 20200.63000.64000.61000.64000.640084,000
Jan 28, 20200.62000.63000.60000.62000.620066,900
Jan 27, 20200.64000.64000.60000.60000.6000181,400
Jan 24, 20200.64000.64000.61000.62000.6200133,700
Jan 23, 20200.65000.65000.61000.64000.6400109,900
Jan 22, 20200.66000.66000.64000.65000.6500180,100
Jan 21, 20200.70000.70000.64000.65000.6500288,800
Jan 17, 20200.67000.67000.65000.66000.6600234,300
Jan 16, 20200.68000.68000.63000.65000.6500341,100
Jan 15, 20200.68000.68000.64000.65000.6500588,200
Jan 14, 20200.66000.67000.61000.63000.63001,535,500
Jan 13, 20200.92000.98000.80000.89000.8900226,600
Jan 10, 20201.01001.02000.92000.92000.9200173,600
Jan 09, 20200.97001.00000.97000.97000.970064,300
Jan 08, 20201.05001.05000.92000.96000.9600287,500
Jan 07, 20201.00001.09000.94001.05001.0500229,600
Jan 06, 20200.93001.04000.90000.99000.9900249,800
Jan 03, 20200.90001.00000.87000.91000.9100247,500
Jan 02, 20200.80000.90000.80000.90000.9000222,700
Dec 31, 20190.81000.82000.75000.76000.7600313,200
Dec 30, 20190.80000.84000.80000.80000.800083,500
Dec 27, 20190.87000.87000.80000.83000.8300111,200
Dec 26, 20190.84000.88000.81000.85000.8500190,000
Dec 24, 20190.80000.82000.79000.82000.820060,000
Dec 23, 20190.78000.81000.77000.78000.7800112,200
Dec 20, 20190.77000.81000.75000.77000.770094,300
Dec 19, 20190.75000.80000.75000.76000.760092,100
Dec 18, 20190.75000.76000.73000.74000.740073,900
Dec 17, 20190.75000.78000.73000.74000.740038,600
Dec 16, 20190.81000.81000.71000.72000.720086,300
Dec 13, 20190.70000.80000.69000.78000.7800170,200
Dec 12, 20190.85000.85000.71000.74000.740091,900
Dec 11, 20190.68000.74000.68000.73000.7300117,900
Dec 10, 20190.69000.71000.68000.68000.680074,500
Dec 09, 20190.70000.72000.69000.72000.720031,800
Dec 06, 20190.68000.72000.68000.70000.7000127,700
Dec 05, 20190.72000.74000.68000.68000.680077,600
Dec 04, 20190.73000.73000.70000.71000.710074,000
Dec 03, 20190.73000.73000.71000.72000.7200114,700
Dec 02, 20190.78000.78000.71000.72000.7200125,000
Nov 29, 20190.77000.77000.72000.73000.730069,600
Nov 27, 20190.80000.80000.71000.74000.7400104,400
Nov 26, 20190.77000.81000.76000.77000.770085,800
Nov 25, 20190.81000.81000.76000.77000.770097,900
Nov 22, 20190.81000.83000.75000.81000.8100110,900
Nov 21, 20190.86000.86000.80000.80000.8000188,500
Nov 20, 20190.79000.85000.76000.79000.7900113,600
Nov 19, 20190.79000.83000.76000.76000.7600136,800
Nov 18, 20190.85000.87000.80000.82000.8200156,300
Nov 15, 20190.84000.85000.78000.80000.800087,400
Nov 14, 20190.78000.84000.78000.83000.830099,700
Nov 13, 20190.80000.84000.77000.80000.8000137,800
Nov 12, 20190.87000.87000.76000.81000.8100232,800
Nov 11, 20190.84000.85000.82000.83000.830039,200
Nov 08, 20190.90000.90000.85000.87000.870086,700
Nov 07, 20190.81000.90000.80000.88000.8800152,300
Nov 06, 20190.83000.84000.77000.80000.800054,800
Nov 05, 20190.75000.81000.75000.81000.810041,900
Nov 04, 20190.86000.90000.73000.74000.7400278,200
Nov 01, 20190.96000.96000.82000.83000.8300106,100
Oct 31, 20190.96000.96000.81000.86000.8600106,700
Oct 30, 20190.85000.85000.80000.81000.810081,700
Oct 29, 20190.87000.91000.82000.85000.8500141,300
Oct 28, 20190.90000.93000.86000.89000.8900103,900
Oct 25, 20190.86000.89000.85000.88000.880020,900
Oct 24, 20190.89000.90000.85000.85000.850088,800
Oct 23, 20190.85000.90000.85000.86000.860096,200
Oct 22, 20190.89000.90000.81000.83000.830082,900
Oct 21, 20190.79000.90000.78000.88000.8800211,800
Oct 18, 20190.84000.87000.76000.78000.7800227,900
Oct 17, 20190.90000.90000.84000.84000.8400199,200
Oct 16, 20190.90000.90000.85000.87000.8700193,100
Oct 15, 20190.91000.91000.82000.88000.8800375,500
Oct 14, 20190.92000.98000.85000.91000.9100396,100
Oct 11, 20190.95000.96000.90000.92000.9200193,000
Oct 10, 20191.01001.01000.95000.95000.9500218,000
Oct 09, 20191.13001.13000.99001.02001.0200121,300
Oct 08, 20191.05001.06001.02001.05001.050038,500
Oct 07, 20191.08001.10001.03001.03001.030078,900
Oct 04, 20191.07001.08001.04001.08001.080029,700
Oct 03, 20191.12001.12001.02001.07001.0700123,700
Oct 02, 20191.17001.17001.06001.06001.0600127,600
Oct 01, 20191.19001.19001.10001.17001.170089,000
Sep 30, 20191.15001.18001.10001.18001.1800111,200
Sep 27, 20191.06001.15001.04001.14001.1400136,100
Sep 26, 20191.04001.06001.03001.04001.040045,800
Sep 25, 20191.07001.08001.04001.04001.0400151,100
Sep 24, 20191.14001.14001.05001.07001.0700110,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...