TRS.V - Tres-Or Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20190.15000.15000.15000.15000.1500-
Oct 16, 20190.15000.15000.15000.15000.1500-
Oct 15, 20190.15000.15000.15000.15000.15002,500
Oct 11, 20190.14000.14000.14000.14000.1400-
Oct 10, 20190.14000.14000.14000.14000.1400-
Oct 09, 20190.14000.14000.14000.14000.14007,500
Oct 08, 20190.15000.15000.15000.15000.1500-
Oct 07, 20190.15000.15000.15000.15000.15003,000
Oct 04, 20190.13000.13000.13000.13000.1300-
Oct 03, 20190.13000.13000.13000.13000.1300-
Oct 02, 20190.13000.13000.13000.13000.1300-
Oct 01, 20190.13000.13000.13000.13000.130014,800
Sep 30, 20190.14000.14000.14000.14000.14001,800
Sep 27, 20190.15000.15000.15000.15000.1500-
Sep 26, 20190.14000.15000.14000.15000.150022,000
Sep 25, 20190.14000.14000.14000.14000.140010,000
Sep 24, 20190.14000.14000.14000.14000.140012,700
Sep 23, 20190.14000.14000.14000.14000.14003,200
Sep 20, 20190.14000.14000.14000.14000.14001,000
Sep 19, 20190.14000.15000.14000.15000.150013,500
Sep 18, 20190.15000.15000.15000.15000.1500-
Sep 17, 20190.15000.15000.15000.15000.1500-
Sep 16, 20190.15000.15000.15000.15000.15004,000
Sep 13, 20190.15000.15000.15000.15000.15001,000
Sep 12, 20190.13000.13000.13000.13000.130011,100
Sep 11, 20190.13000.13000.13000.13000.1300-
Sep 10, 20190.13000.13000.13000.13000.1300-
Sep 09, 20190.14000.14000.13000.13000.13005,900
Sep 06, 20190.14000.14000.14000.14000.14003,000
Sep 05, 20190.14000.14000.14000.14000.1400-
Sep 04, 20190.14000.14000.14000.14000.140027,500
Sep 03, 20190.14000.14000.14000.14000.140010,000
Aug 30, 20190.14000.14000.14000.14000.1400-
Aug 29, 20190.14000.14000.14000.14000.1400-
Aug 28, 20190.14000.14000.14000.14000.14008,900
Aug 27, 20190.14000.14000.14000.14000.140010,000
Aug 26, 20190.15000.15000.15000.15000.15007,600
Aug 23, 20190.15000.15000.15000.15000.15002,000
Aug 22, 20190.15000.15000.15000.15000.1500-
Aug 21, 20190.15000.15000.15000.15000.1500-
Aug 20, 20190.14000.15000.14000.15000.150030,300
Aug 19, 20190.17000.17000.17000.17000.1700-
Aug 16, 20190.17000.17000.17000.17000.1700-
Aug 15, 20190.17000.17000.17000.17000.17002,000
Aug 14, 20190.17000.17000.17000.17000.17005,000
Aug 13, 20190.17000.17000.17000.17000.17005,000
Aug 12, 20190.15000.15000.15000.15000.150010,000
Aug 09, 20190.14000.14000.14000.14000.14007,000
Aug 08, 20190.15000.15000.15000.15000.15003,000
Aug 07, 20190.13000.13000.13000.13000.13002,500
Aug 06, 20190.13000.13000.13000.13000.13002,500
Aug 02, 20190.14000.14000.14000.14000.14003,000
Aug 01, 20190.17000.19000.17000.17000.170025,500
Jul 31, 20190.17000.17000.17000.17000.170025,500
Jul 30, 20190.17000.19000.17000.17000.170025,500
Jul 29, 20190.18000.19000.17000.17000.170026,000
Jul 26, 20190.18000.19000.16000.16000.160015,000
Jul 25, 20190.17000.17000.17000.17000.1700500
Jul 24, 20190.17000.17000.17000.17000.1700500
Jul 23, 20190.19000.19000.19000.19000.19001,000
Jul 22, 20190.18000.19000.18000.19000.19002,500
Jul 19, 20190.18000.20000.18000.20000.20002,500
Jul 18, 20190.18000.20000.18000.20000.20002,500
Jul 17, 20190.18000.20000.18000.20000.20002,500
Jul 16, 20190.18000.20000.18000.20000.20002,500
Jul 15, 20190.18000.20000.18000.20000.20002,500
Jul 12, 20190.20000.20000.17000.20000.200013,500
Jul 11, 20190.20000.20000.18000.18000.18009,700
Jul 10, 20190.20000.20000.18000.18000.18009,700
Jul 09, 20190.20000.20000.20000.20000.20002,700
Jul 08, 20190.20000.20000.20000.20000.20002,700
Jul 05, 20190.20000.20000.20000.20000.2000500
Jul 04, 20190.20000.20000.20000.20000.2000500
Jul 03, 20190.19000.20000.19000.20000.200044,300
Jul 02, 20190.20000.20000.20000.20000.2000356,000
Jun 28, 20190.20000.20000.20000.20000.2000356,000
Jun 27, 20190.20000.20000.20000.20000.2000356,000
Jun 26, 20190.02000.02000.02000.02000.0200-
Jun 25, 20190.20000.20000.20000.20000.2000-
Jun 25, 201910/1 Stock Split
Jun 24, 20190.20000.20000.20000.20000.200035,600
Jun 21, 20190.20000.30000.20000.30000.300018,000
Jun 20, 20190.30000.30000.30000.30000.3000-
Jun 19, 20190.30000.30000.30000.30000.3000-
Jun 18, 20190.20000.30000.20000.30000.300030,200
Jun 17, 20190.30000.30000.30000.30000.3000-
Jun 14, 20190.30000.30000.30000.30000.3000-
Jun 13, 20190.30000.30000.30000.30000.30002,500
Jun 12, 20190.30000.30000.30000.30000.3000500
Jun 11, 20190.20000.20000.20000.20000.2000100
Jun 10, 20190.30000.30000.30000.30000.3000-
Jun 07, 20190.30000.30000.30000.30000.3000-
Jun 06, 20190.30000.30000.30000.30000.3000200
Jun 05, 20190.30000.30000.30000.30000.3000200
Jun 04, 20190.30000.30000.30000.30000.3000200
Jun 03, 20190.30000.30000.30000.30000.30002,400
May 31, 20190.30000.30000.30000.30000.300012,100
May 30, 20190.30000.30000.30000.30000.30002,900
May 29, 20190.30000.30000.30000.30000.30009,800
May 28, 20190.20000.30000.20000.30000.30009,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...