OTC Markets OTCPK - Delayed Quote USD

Tonogold Resources, Inc. (TNGL)

0.0139

0.0000

(0.00%)

At close: May 9 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.0139	0.0139	0.0139	0.0139	0.0139	-
May 8, 2025	0.0125	0.0139	0.0125	0.0139	0.0139	38,500
May 7, 2025	0.0137	0.0137	0.0115	0.0130	0.0130	170,600
May 6, 2025	0.0114	0.0148	0.0100	0.0148	0.0148	637,894
May 5, 2025	0.0102	0.0122	0.0090	0.0122	0.0122	331,406
May 2, 2025	0.0110	0.0110	0.0071	0.0090	0.0090	289,002
May 1, 2025	0.0076	0.0087	0.0076	0.0086	0.0086	122,055
Apr 30, 2025	0.0108	0.0108	0.0087	0.0087	0.0087	86,000
Apr 29, 2025	0.0077	0.0116	0.0077	0.0086	0.0086	27,000
Apr 28, 2025	0.0095	0.0095	0.0095	0.0095	0.0095	-
Apr 25, 2025	0.0095	0.0095	0.0095	0.0095	0.0095	3,000
Apr 24, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 23, 2025	0.0101	0.0110	0.0101	0.0110	0.0110	40,000
Apr 22, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 21, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 17, 2025	0.0086	0.0110	0.0086	0.0110	0.0110	145,909
Apr 16, 2025	0.0076	0.0080	0.0075	0.0080	0.0080	239,200
Apr 15, 2025	0.0086	0.0093	0.0081	0.0093	0.0093	219,500
Apr 14, 2025	0.0110	0.0110	0.0085	0.0085	0.0085	201,000
Apr 11, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 10, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 9, 2025	0.0090	0.0110	0.0090	0.0110	0.0110	35,570
Apr 8, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	4,000
Apr 7, 2025	0.0110	0.0110	0.0090	0.0090	0.0090	50,000
Apr 4, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	10,000
Apr 3, 2025	0.0128	0.0128	0.0103	0.0103	0.0103	5,000
Apr 2, 2025	0.0118	0.0118	0.0091	0.0091	0.0091	105,500
Apr 1, 2025	0.0100	0.0126	0.0100	0.0120	0.0120	433,350
Mar 31, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 28, 2025	0.0098	0.0120	0.0092	0.0120	0.0120	156,400
Mar 27, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 26, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 25, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
Mar 24, 2025	0.0093	0.0120	0.0093	0.0120	0.0120	86,315
Mar 21, 2025	0.0115	0.0115	0.0115	0.0115	0.0115	5,000
Mar 20, 2025	0.0128	0.0128	0.0109	0.0109	0.0109	127,119
Mar 19, 2025	0.0139	0.0139	0.0139	0.0139	0.0139	71,942
Mar 18, 2025	0.0138	0.0158	0.0138	0.0138	0.0138	26,602
Mar 17, 2025	0.0119	0.0119	0.0119	0.0119	0.0119	5,000
Mar 14, 2025	0.0120	0.0146	0.0120	0.0131	0.0131	458,993
Mar 13, 2025	0.0116	0.0116	0.0116	0.0116	0.0116	30,000
Mar 12, 2025	0.0122	0.0158	0.0122	0.0133	0.0133	296,276
Mar 11, 2025	0.0157	0.0170	0.0104	0.0146	0.0146	294,488
Mar 10, 2025	0.0170	0.0170	0.0138	0.0170	0.0170	42,000
Mar 7, 2025	0.0168	0.0168	0.0104	0.0104	0.0104	202,619
Mar 6, 2025	0.0148	0.0148	0.0148	0.0148	0.0148	1,200
Mar 5, 2025	0.0150	0.0150	0.0148	0.0148	0.0148	51,942
Mar 4, 2025	0.0169	0.0169	0.0140	0.0148	0.0148	81,355
Mar 3, 2025	0.0169	0.0169	0.0136	0.0141	0.0141	388,647
Feb 28, 2025	0.0153	0.0169	0.0153	0.0169	0.0169	2,815
Feb 27, 2025	0.0155	0.0155	0.0155	0.0155	0.0155	645
Feb 26, 2025	0.0143	0.0160	0.0143	0.0160	0.0160	24,180
Feb 25, 2025	0.0170	0.0170	0.0156	0.0156	0.0156	109,903
Feb 24, 2025	0.0174	0.0174	0.0141	0.0174	0.0174	208,000
Feb 21, 2025	0.0167	0.0172	0.0167	0.0172	0.0172	23,441
Feb 20, 2025	0.0157	0.0174	0.0157	0.0174	0.0174	160,110
Feb 19, 2025	0.0157	0.0162	0.0140	0.0162	0.0162	15,149
Feb 18, 2025	0.0150	0.0173	0.0140	0.0173	0.0173	82,996
Feb 14, 2025	0.0174	0.0174	0.0173	0.0173	0.0173	69,758
Feb 13, 2025	0.0141	0.0173	0.0135	0.0173	0.0173	673,637
Feb 12, 2025	0.0138	0.0138	0.0123	0.0123	0.0123	32,000
Feb 11, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	215
Feb 10, 2025	0.0091	0.0138	0.0090	0.0138	0.0138	275,812
Feb 7, 2025	0.0124	0.0124	0.0124	0.0124	0.0124	-
Feb 6, 2025	0.0101	0.0124	0.0101	0.0124	0.0124	11,000
Feb 5, 2025	0.0146	0.0146	0.0103	0.0122	0.0122	223,000
Feb 4, 2025	0.0137	0.0148	0.0137	0.0148	0.0148	546,082
Feb 3, 2025	0.0135	0.0135	0.0135	0.0135	0.0135	-
Jan 31, 2025	0.0135	0.0135	0.0135	0.0135	0.0135	-
Jan 30, 2025	0.0136	0.0137	0.0122	0.0135	0.0135	308,250
Jan 29, 2025	0.0132	0.0132	0.0125	0.0132	0.0132	65,500
Jan 28, 2025	0.0131	0.0131	0.0131	0.0131	0.0131	22,000
Jan 27, 2025	0.0130	0.0145	0.0100	0.0109	0.0109	740,801
Jan 24, 2025	0.0160	0.0160	0.0146	0.0146	0.0146	123,000
Jan 23, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 22, 2025	0.0146	0.0159	0.0130	0.0130	0.0130	28,263
Jan 21, 2025	0.0155	0.0155	0.0143	0.0155	0.0155	182,865
Jan 17, 2025	0.0155	0.0169	0.0155	0.0162	0.0162	171,648
Jan 16, 2025	0.0155	0.0155	0.0148	0.0148	0.0148	31,000
Jan 15, 2025	0.0155	0.0155	0.0143	0.0143	0.0143	117,499
Jan 14, 2025	0.0173	0.0173	0.0130	0.0156	0.0156	78,100
Jan 13, 2025	0.0130	0.0136	0.0125	0.0136	0.0136	98,547
Jan 10, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	85,000
Jan 8, 2025	0.0126	0.0137	0.0099	0.0099	0.0099	157,700
Jan 7, 2025	0.0137	0.0160	0.0114	0.0126	0.0126	126,654
Jan 6, 2025	0.0143	0.0171	0.0143	0.0160	0.0160	72,228
Jan 3, 2025	0.0170	0.0170	0.0135	0.0160	0.0160	312,291
Jan 2, 2025	0.0174	0.0174	0.0126	0.0140	0.0140	12,174
Dec 31, 2024	0.0126	0.0142	0.0126	0.0126	0.0126	86,000
Dec 30, 2024	0.0133	0.0133	0.0111	0.0111	0.0111	62,722
Dec 27, 2024	0.0174	0.0174	0.0149	0.0150	0.0150	38,000
Dec 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	4,000
Dec 24, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 23, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 20, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	1,000
Dec 19, 2024	0.0150	0.0150	0.0132	0.0132	0.0132	41,000
Dec 18, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	330
Dec 17, 2024	0.0090	0.0174	0.0088	0.0153	0.0153	320,816
Dec 16, 2024	0.0109	0.0109	0.0080	0.0100	0.0100	63,500
Dec 13, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Dec 12, 2024	0.0119	0.0119	0.0099	0.0099	0.0099	10,417
Dec 11, 2024	0.0158	0.0158	0.0061	0.0104	0.0104	206,702
Dec 10, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Dec 9, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	5,000
Dec 6, 2024	0.0140	0.0158	0.0130	0.0142	0.0142	129,400
Dec 5, 2024	0.0141	0.0144	0.0141	0.0144	0.0144	107,742
Dec 4, 2024	0.0126	0.0141	0.0126	0.0141	0.0141	15,037
Dec 3, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	10,000
Dec 2, 2024	0.0160	0.0160	0.0124	0.0160	0.0160	90,100
Nov 29, 2024	0.0117	0.0157	0.0117	0.0157	0.0157	66,583
Nov 27, 2024	0.0113	0.0117	0.0103	0.0117	0.0117	74,649
Nov 26, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	200,000
Nov 25, 2024	0.0103	0.0103	0.0103	0.0103	0.0103	14,094
Nov 22, 2024	0.0124	0.0142	0.0124	0.0124	0.0124	301,000
Nov 21, 2024	0.0125	0.0137	0.0124	0.0124	0.0124	130,000
Nov 20, 2024	0.0099	0.0159	0.0090	0.0125	0.0125	58,304
Nov 19, 2024	0.0099	0.0099	0.0089	0.0089	0.0089	8,000
Nov 18, 2024	0.0100	0.0110	0.0080	0.0109	0.0109	302,510
Nov 15, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	134,033
Nov 14, 2024	0.0096	0.0110	0.0085	0.0105	0.0105	999,618
Nov 13, 2024	0.0160	0.0163	0.0082	0.0105	0.0105	5,236,041
Nov 12, 2024	0.0180	0.0187	0.0140	0.0141	0.0141	860,018
Nov 11, 2024	0.0200	0.0200	0.0179	0.0179	0.0179	111,500
Nov 8, 2024	0.0207	0.0210	0.0171	0.0210	0.0210	337,807
Nov 7, 2024	0.0167	0.0214	0.0167	0.0190	0.0190	545,501
Nov 6, 2024	0.0154	0.0200	0.0140	0.0154	0.0154	396,808
Nov 5, 2024	0.0177	0.0200	0.0155	0.0185	0.0185	255,710
Nov 4, 2024	0.0185	0.0192	0.0181	0.0185	0.0185	335,455
Nov 1, 2024	0.0192	0.0192	0.0185	0.0185	0.0185	54,413
Oct 31, 2024	0.0157	0.0195	0.0157	0.0195	0.0195	424,538
Oct 30, 2024	0.0157	0.0180	0.0140	0.0157	0.0157	657,061
Oct 29, 2024	0.0185	0.0200	0.0155	0.0177	0.0177	370,634
Oct 28, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Oct 25, 2024	0.0187	0.0220	0.0186	0.0186	0.0186	77,150
Oct 24, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Oct 23, 2024	0.0205	0.0205	0.0185	0.0189	0.0189	34,779
Oct 22, 2024	0.0203	0.0225	0.0194	0.0194	0.0194	117,365
Oct 21, 2024	0.0200	0.0213	0.0200	0.0205	0.0205	76,222
Oct 18, 2024	0.0155	0.0200	0.0155	0.0181	0.0181	302,800
Oct 17, 2024	0.0192	0.0245	0.0175	0.0175	0.0175	462,360
Oct 16, 2024	0.0160	0.0200	0.0157	0.0185	0.0185	850,058
Oct 15, 2024	0.0143	0.0194	0.0140	0.0173	0.0173	208,166
Oct 14, 2024	0.0144	0.0164	0.0140	0.0160	0.0160	517,500
Oct 11, 2024	0.0139	0.0139	0.0133	0.0134	0.0134	162,554
Oct 10, 2024	0.0149	0.0149	0.0140	0.0140	0.0140	316,707
Oct 9, 2024	0.0144	0.0163	0.0140	0.0146	0.0146	599,674
Oct 8, 2024	0.0172	0.0172	0.0142	0.0149	0.0149	859,724
Oct 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 4, 2024	0.0213	0.0213	0.0200	0.0200	0.0200	86,444
Oct 3, 2024	0.0205	0.0225	0.0189	0.0225	0.0225	337,500
Oct 2, 2024	0.0205	0.0205	0.0200	0.0200	0.0200	11,000
Oct 1, 2024	0.0229	0.0229	0.0202	0.0205	0.0205	212,223
Sep 30, 2024	0.0200	0.0230	0.0200	0.0215	0.0215	133,600
Sep 27, 2024	0.0290	0.0290	0.0200	0.0230	0.0230	122,743
Sep 26, 2024	0.0150	0.0286	0.0148	0.0260	0.0260	1,441,114
Sep 25, 2024	0.0232	0.0238	0.0138	0.0145	0.0145	1,271,257
Sep 24, 2024	0.0178	0.0249	0.0160	0.0232	0.0232	411,075
Sep 23, 2024	0.0224	0.0286	0.0223	0.0280	0.0280	51,601
Sep 20, 2024	0.0167	0.0250	0.0167	0.0250	0.0250	121,100
Sep 19, 2024	0.0168	0.0194	0.0159	0.0185	0.0185	22,650
Sep 18, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	2,000
Sep 17, 2024	0.0169	0.0194	0.0142	0.0194	0.0194	121,200
Sep 16, 2024	0.0186	0.0186	0.0163	0.0175	0.0175	80,000
Sep 13, 2024	0.0160	0.0161	0.0141	0.0148	0.0148	577,352
Sep 12, 2024	0.0184	0.0185	0.0141	0.0184	0.0184	542,000
Sep 11, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Sep 10, 2024	0.0140	0.0187	0.0140	0.0140	0.0140	44,333
Sep 9, 2024	0.0165	0.0170	0.0123	0.0140	0.0140	502,518
Sep 6, 2024	0.0140	0.0194	0.0140	0.0194	0.0194	323,375
Sep 5, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Sep 4, 2024	0.0134	0.0205	0.0126	0.0160	0.0160	604,688
Sep 3, 2024	0.0119	0.0185	0.0119	0.0140	0.0140	783,721
Aug 30, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	58,191
Aug 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 28, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	7,500
Aug 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	165,000
Aug 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 22, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 21, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	108,500
Aug 20, 2024	0.0088	0.0130	0.0088	0.0110	0.0110	162,500
Aug 19, 2024	0.0088	0.0088	0.0084	0.0085	0.0085	215,200
Aug 16, 2024	0.0088	0.0088	0.0063	0.0063	0.0063	110,000
Aug 15, 2024	0.0100	0.0100	0.0078	0.0083	0.0083	15,900
Aug 14, 2024	0.0088	0.0088	0.0081	0.0088	0.0088	45,500
Aug 13, 2024	0.0149	0.0149	0.0100	0.0100	0.0100	41,950
Aug 12, 2024	0.0153	0.0153	0.0053	0.0152	0.0152	174,111
Aug 9, 2024	0.0074	0.0140	0.0074	0.0140	0.0140	16,444
Aug 8, 2024	0.0112	0.0140	0.0107	0.0140	0.0140	7,699
Aug 7, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	2,000
Aug 6, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	5,000
Aug 5, 2024	0.0116	0.0116	0.0115	0.0115	0.0115	10,993
Aug 2, 2024	0.0145	0.0145	0.0140	0.0140	0.0140	17,000
Aug 1, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	7,450
Jul 31, 2024	0.0140	0.0140	0.0082	0.0140	0.0140	55,800
Jul 30, 2024	0.0124	0.0139	0.0110	0.0139	0.0139	251,040
Jul 29, 2024	0.0149	0.0149	0.0130	0.0130	0.0130	98,890
Jul 26, 2024	0.0149	0.0149	0.0148	0.0148	0.0148	17,000
Jul 25, 2024	0.0153	0.0153	0.0153	0.0153	0.0153	3,000
Jul 24, 2024	0.0158	0.0158	0.0153	0.0153	0.0153	33,715
Jul 23, 2024	0.0156	0.0165	0.0148	0.0148	0.0148	62,562
Jul 22, 2024	0.0130	0.0148	0.0130	0.0148	0.0148	2,347
Jul 19, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 18, 2024	0.0165	0.0170	0.0140	0.0160	0.0160	519,501
Jul 17, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 16, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	978
Jul 12, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	11,449
Jul 11, 2024	0.0150	0.0170	0.0150	0.0150	0.0150	75,925
Jul 10, 2024	0.0165	0.0180	0.0150	0.0150	0.0150	85,000
Jul 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 8, 2024	0.0152	0.0152	0.0150	0.0150	0.0150	35,000
Jul 5, 2024	0.0139	0.0170	0.0139	0.0170	0.0170	293,000
Jul 3, 2024	0.0134	0.0139	0.0134	0.0139	0.0139	20,000
Jul 2, 2024	0.0142	0.0142	0.0113	0.0120	0.0120	1,025,400
Jul 1, 2024	0.0159	0.0170	0.0150	0.0150	0.0150	516,500
Jun 28, 2024	0.0146	0.0167	0.0146	0.0167	0.0167	390,999
Jun 27, 2024	0.0140	0.0148	0.0140	0.0148	0.0148	39,300
Jun 26, 2024	0.0128	0.0140	0.0125	0.0138	0.0138	830,911
Jun 25, 2024	0.0117	0.0139	0.0117	0.0139	0.0139	101,700
Jun 24, 2024	0.0111	0.0117	0.0104	0.0111	0.0111	71,984
Jun 21, 2024	0.0101	0.0109	0.0096	0.0109	0.0109	525,820
Jun 20, 2024	0.0099	0.0103	0.0081	0.0090	0.0090	616,701
Jun 18, 2024	0.0061	0.0087	0.0034	0.0075	0.0075	932,882
Jun 17, 2024	0.0085	0.0100	0.0085	0.0100	0.0100	65,000
Jun 14, 2024	0.0105	0.0135	0.0082	0.0100	0.0100	113,198
Jun 13, 2024	0.0120	0.0120	0.0086	0.0086	0.0086	348,604
Jun 12, 2024	0.0100	0.0150	0.0085	0.0098	0.0098	174,039
Jun 11, 2024	0.0087	0.0100	0.0087	0.0093	0.0093	42,500
Jun 10, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	19,000
Jun 7, 2024	0.0081	0.0098	0.0080	0.0080	0.0080	522,100
Jun 6, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	10,000
Jun 5, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	29,027
Jun 4, 2024	0.0103	0.0103	0.0090	0.0090	0.0090	233,200
Jun 3, 2024	0.0128	0.0128	0.0100	0.0100	0.0100	113,487
May 31, 2024	0.0170	0.0170	0.0101	0.0101	0.0101	58,500
May 30, 2024	0.0150	0.0150	0.0101	0.0102	0.0102	201,907
May 29, 2024	0.0100	0.0150	0.0100	0.0126	0.0126	437,963
May 28, 2024	0.0157	0.0201	0.0120	0.0150	0.0150	1,850,318
May 24, 2024	0.0090	0.0300	0.0083	0.0155	0.0155	1,827,798
May 23, 2024	0.0085	0.0110	0.0078	0.0100	0.0100	834,153
May 22, 2024	0.0091	0.0091	0.0071	0.0084	0.0084	514,000
May 21, 2024	0.0090	0.0090	0.0071	0.0085	0.0085	125,558
May 20, 2024	0.0090	0.0095	0.0066	0.0091	0.0091	1,577,168
May 17, 2024	0.0099	0.0099	0.0060	0.0071	0.0071	1,700,533
May 16, 2024	0.0089	0.0090	0.0064	0.0080	0.0080	1,425,621
May 15, 2024	0.0031	0.0085	0.0031	0.0080	0.0080	1,685,810
May 14, 2024	0.0045	0.0110	0.0045	0.0100	0.0100	2,858,133
May 13, 2024	0.0047	0.0050	0.0045	0.0050	0.0050	475,227
May 10, 2024	0.0050	0.0050	0.0044	0.0044	0.0044	216,500

756.SG Cassiar Gold Corp

0.1295

+6.15%

3EG.SG Endurance Gold Corp

0.1010

+2.54%

HWTN.CN Hawthorn Resources Corp.

0.2500

+8.70%

EGMCF Emergent Metals Corp.

0.0379

0.00%

TG.V Trifecta Gold Ltd.

0.2850

-3.39%

FGLDF Falcon Gold Corp.

0.0146

+2.10%

5EV.F Orogen Royalties Inc.

1.1800

+1.72%

EMAUF Emperor Metals Inc.

0.1026

+2.40%

HYMCW Hycroft Mining Holding Corporation

0.0022

+10.00%

DEX.V Almadex Minerals Ltd.

0.2500

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tonogold Resources, Inc. (TNGL)

Related Tickers