Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trailbreaker Resources Ltd (TSV: GSR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 0.2450 0.2500 0.2400 0.2400 108,300 -0.01(-2.04%)
Oct 30, 2012 0.2500 0.2500 0.2450 0.2450 70,876 +0.00(+0.00%)
Oct 29, 2012 0.2500 0.2550 0.2450 0.2450 187,162 -0.02(-5.77%)
Oct 26, 2012 0.2550 0.2600 0.2500 0.2600 81,800 +0.01(+1.96%)
Oct 25, 2012 0.2600 0.2600 0.2500 0.2550 70,330 -0.01(-1.92%)
Oct 24, 2012 0.2500 0.2650 0.2500 0.2600 254,768 +0.00(+0.00%)
Oct 23, 2012 0.2500 0.2600 0.2450 0.2600 251,625 -0.02(-5.45%)
Oct 19, 2012 0.2650 0.2750 0.2600 0.2750 259,170 -0.01(-1.79%)
Oct 18, 2012 0.3000 0.3050 0.2650 0.2800 889,016 +0.00(+0.00%)
Oct 17, 2012 0.3000 0.3100 0.2800 0.2800 78,670 -0.02(-6.67%)
Oct 16, 2012 0.3100 0.3150 0.2950 0.3000 185,332 -0.02(-4.76%)
Oct 15, 2012 0.2900 0.3200 0.2700 0.3150 504,150 +0.03(+10.53%)
Oct 12, 2012 0.3300 0.3300 0.2700 0.2850 583,950 -0.05(-13.64%)
Oct 11, 2012 0.3650 0.4000 0.2900 0.3300 1,608,857 -0.05(-13.16%)
Oct 10, 2012 0.6600 0.6600 0.3700 0.3800 2,824,861 -0.38(-50.00%)
Oct 09, 2012 0.6900 0.7600 0.6900 0.7600 116,444 +0.02(+2.70%)
Oct 05, 2012 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Oct 04, 2012 0.6900 0.7400 0.6900 0.7200 41,760 +0.04(+5.88%)
Oct 03, 2012 0.7200 0.7200 0.6700 0.6800 49,839 -0.04(-5.56%)
Oct 02, 2012 0.7500 0.7500 0.7000 0.7200 89,237 -0.04(-5.26%)
Oct 01, 2012 0.8100 0.8100 0.7100 0.7600 448,262 -0.04(-5.00%)
Sep 28, 2012 0.6800 0.8000 0.6600 0.8000 389,359 +0.12(+17.65%)
Sep 27, 2012 0.6700 0.6800 0.6500 0.6800 213,389 +0.02(+3.03%)
Sep 26, 2012 0.6500 0.6600 0.6500 0.6600 116,120 +0.01(+1.54%)
Sep 25, 2012 0.6600 0.6600 0.6500 0.6500 103,100 -0.01(-1.52%)
Sep 24, 2012 0.6800 0.6800 0.6500 0.6600 154,000 +0.01(+1.54%)
Sep 21, 2012 0.6000 0.6500 0.6000 0.6500 224,748 +0.06(+10.17%)
Sep 20, 2012 0.6400 0.6400 0.5900 0.5900 275,245 -0.06(-9.23%)
Sep 19, 2012 0.6500 0.6800 0.6300 0.6500 1,158,888 +0.00(+0.00%)
Sep 18, 2012 0.6000 0.6700 0.5500 0.6500 1,820,368 +0.11(+20.37%)
Sep 17, 2012 0.5000 0.5400 0.5000 0.5400 109,530 +0.00(+0.00%)
Sep 14, 2012 0.5000 0.5500 0.4900 0.5400 191,900 +0.04(+8.00%)
Sep 13, 2012 0.4600 0.5000 0.4400 0.5000 160,313 +0.04(+8.70%)
Sep 12, 2012 0.4600 0.4600 0.4400 0.4600 26,577 -0.03(-6.12%)
Sep 11, 2012 0.4900 0.4900 0.4600 0.4900 42,420 +0.00(+0.00%)
Sep 10, 2012 0.4900 0.4900 0.4500 0.4900 87,060 +0.00(+0.00%)
Sep 07, 2012 0.5000 0.5100 0.4900 0.4900 38,000 -0.01(-2.00%)
Sep 06, 2012 0.5100 0.5100 0.4800 0.5000 47,360 -0.01(-1.96%)
Sep 05, 2012 0.5000 0.5200 0.5000 0.5100 33,600 +0.04(+8.51%)
Sep 04, 2012 0.5100 0.5100 0.4700 0.4700 16,600 -0.04(-7.84%)
Aug 31, 2012 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Aug 30, 2012 0.5000 0.5200 0.5000 0.5000 138,735 +0.00(+0.00%)
Aug 29, 2012 0.4800 0.5100 0.4800 0.5000 7,733 -0.02(-3.85%)
Aug 27, 2012 0.5200 0.5400 0.5200 0.5200 53,500 +0.00(+0.00%)
Aug 24, 2012 0.5200 0.5300 0.5200 0.5200 50,500 +0.00(+0.00%)
Aug 23, 2012 0.5000 0.5500 0.4800 0.5200 165,900 +0.02(+4.00%)
Aug 22, 2012 0.5200 0.5200 0.4800 0.5000 188,000 -0.03(-5.66%)
Aug 21, 2012 0.5500 0.5500 0.5200 0.5300 191,400 +0.00(+0.00%)
Aug 20, 2012 0.5500 0.5800 0.4800 0.5300 826,900 +0.06(+12.77%)
Aug 17, 2012 0.4350 0.4700 0.4350 0.4700 106,100 +0.06(+14.63%)
Aug 16, 2012 0.4200 0.4500 0.4000 0.4100 170,700 +0.00(+1.23%)
Aug 15, 2012 0.4050 0.4050 0.4050 0.4050 3,950 -0.03(-7.95%)
Aug 14, 2012 0.4050 0.4400 0.4050 0.4400 26,200 +0.02(+3.53%)
Aug 13, 2012 0.3900 0.4250 0.3900 0.4250 31,250 +0.03(+7.59%)
Aug 11, 2012 0.4500 0.4500 0.3950 0.3950 40,955 +0.00(+0.00%)
Aug 10, 2012 0.4500 0.4500 0.3950 0.3950 40,955 -0.04(-10.23%)
Aug 09, 2012 0.3800 0.4500 0.3700 0.4400 194,750 +0.06(+15.79%)
Aug 08, 2012 0.3800 0.3800 0.3800 0.3800 6,500 -0.01(-1.30%)
Aug 07, 2012 0.3800 0.3850 0.3600 0.3850 118,500 -0.01(-1.28%)
Aug 03, 2012 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 02, 2012 0.3700 0.3900 0.3700 0.3900 9,466 +0.03(+8.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.