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, 2016 0.1350 0.1550 0.1350 0.1550 309,629 +0.01(+10.71%)
Oct 28, 2016 0.1500 0.1500 0.1350 0.1400 1,130,283 -0.01(-6.67%)
Oct 27, 2016 0.1550 0.1600 0.1500 0.1500 451,600 -0.02(-9.09%)
Oct 26, 2016 0.1600 0.1650 0.1500 0.1650 836,200 +0.01(+3.13%)
Oct 25, 2016 0.2000 0.2000 0.1500 0.1600 2,451,844 -0.03(-15.79%)
Oct 24, 2016 0.2150 0.2150 0.1900 0.1900 55,500 -0.02(-9.52%)
Oct 21, 2016 0.2050 0.2100 0.2000 0.2100 231,500 +0.01(+2.44%)
Oct 20, 2016 0.2200 0.2200 0.2000 0.2050 309,350 -0.02(-6.82%)
Oct 19, 2016 0.2150 0.2200 0.2100 0.2200 172,000 +0.01(+2.33%)
Oct 18, 2016 0.2200 0.2250 0.2100 0.2150 336,849 -0.01(-2.27%)
Oct 17, 2016 0.2100 0.2200 0.1950 0.2200 231,183 +0.01(+2.33%)
Oct 14, 2016 0.2000 0.2200 0.2000 0.2150 95,150 +0.02(+10.26%)
Oct 13, 2016 0.1900 0.2100 0.1900 0.1950 313,071 +0.00(+0.00%)
Oct 12, 2016 0.2250 0.2250 0.1850 0.1950 462,408 -0.05(-20.41%)
Oct 11, 2016 0.2350 0.2500 0.2250 0.2450 309,520 +0.02(+8.89%)
Oct 07, 2016 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Oct 06, 2016 0.2100 0.2300 0.2100 0.2250 362,040 +0.01(+2.27%)
Oct 05, 2016 0.2150 0.2250 0.2150 0.2200 406,200 -0.01(-4.35%)
Oct 04, 2016 0.2450 0.2500 0.2200 0.2300 595,310 -0.01(-6.12%)
Oct 03, 2016 0.2650 0.2650 0.2400 0.2450 743,855 -0.01(-2.00%)
Sep 30, 2016 0.2700 0.2750 0.2500 0.2500 357,238 -0.02(-7.41%)
Sep 29, 2016 0.2750 0.2750 0.2700 0.2700 238,511 -0.01(-1.82%)
Sep 28, 2016 0.2750 0.2800 0.2700 0.2750 751,775 +0.01(+1.85%)
Sep 27, 2016 0.2750 0.2800 0.2600 0.2700 521,592 -0.01(-1.82%)
Sep 26, 2016 0.2800 0.2800 0.2700 0.2750 481,225 +0.01(+1.85%)
Sep 23, 2016 0.2750 0.2750 0.2700 0.2700 215,200 -0.01(-1.82%)
Sep 22, 2016 0.2800 0.2800 0.2700 0.2750 469,000 +0.01(+1.85%)
Sep 21, 2016 0.2750 0.2750 0.2600 0.2700 236,500 -0.01(-1.82%)
Sep 20, 2016 0.2700 0.2750 0.2600 0.2750 292,480 +0.01(+1.85%)
Sep 19, 2016 0.2700 0.2750 0.2500 0.2700 239,300 +0.01(+3.85%)
Sep 16, 2016 0.2750 0.2750 0.2600 0.2600 105,500 -0.01(-3.70%)
Sep 15, 2016 0.2500 0.2750 0.2500 0.2700 484,600 +0.00(+0.00%)
Sep 14, 2016 0.2800 0.2800 0.2500 0.2700 342,881 -0.01(-5.26%)
Sep 13, 2016 0.2900 0.2900 0.2700 0.2850 195,391 -0.01(-1.72%)
Sep 12, 2016 0.2600 0.2950 0.2400 0.2900 252,550 +0.02(+9.43%)
Sep 09, 2016 0.2800 0.2800 0.2650 0.2650 148,420 -0.02(-8.62%)
Sep 08, 2016 0.2850 0.2950 0.2750 0.2900 206,331 +0.01(+1.75%)
Sep 07, 2016 0.3100 0.3100 0.2800 0.2850 354,350 -0.03(-8.06%)
Sep 06, 2016 0.3250 0.3400 0.3000 0.3100 1,693,039 +0.02(+6.90%)
Sep 02, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 01, 2016 0.2650 0.2900 0.2500 0.2900 485,400 +0.02(+7.41%)
Aug 31, 2016 0.2750 0.2750 0.2450 0.2700 750,100 -0.01(-1.82%)
Aug 30, 2016 0.3100 0.3100 0.2500 0.2750 1,277,871 -0.03(-9.84%)
Aug 29, 2016 0.3100 0.3100 0.2950 0.3050 678,800 -0.01(-1.61%)
Aug 26, 2016 0.3000 0.3100 0.3000 0.3100 239,062 +0.01(+3.33%)
Aug 25, 2016 0.2900 0.3100 0.2850 0.3000 358,150 -0.02(-4.76%)
Aug 24, 2016 0.3250 0.3300 0.3150 0.3150 195,795 -0.03(-10.00%)
Aug 23, 2016 0.3400 0.3450 0.3200 0.3500 701,790 +0.01(+1.45%)
Aug 22, 2016 0.3550 0.3550 0.3300 0.3450 846,265 -0.01(-2.82%)
Aug 19, 2016 0.3650 0.3650 0.3500 0.3550 864,915 -0.01(-2.74%)
Aug 18, 2016 0.3650 0.3700 0.3600 0.3650 202,425 -0.01(-1.35%)
Aug 17, 2016 0.3800 0.3800 0.3650 0.3700 391,370 -0.01(-1.33%)
Aug 16, 2016 0.3900 0.4050 0.3700 0.3750 1,138,849 +0.01(+2.74%)
Aug 15, 2016 0.3750 0.3750 0.3600 0.3650 918,455 +0.01(+1.39%)
Aug 12, 2016 0.3800 0.3900 0.3600 0.3600 780,161 -0.01(-2.70%)
Aug 11, 2016 0.3850 0.4000 0.3600 0.3700 927,135 -0.02(-3.90%)
Aug 10, 2016 0.3400 0.4100 0.3400 0.3850 3,266,961 +0.04(+11.59%)
Aug 09, 2016 0.3350 0.3550 0.3200 0.3450 1,706,250 +0.00(+1.47%)
Aug 08, 2016 0.3200 0.3500 0.3200 0.3400 2,215,840 +0.02(+6.25%)
Aug 05, 2016 0.2800 0.3200 0.2600 0.3200 3,091,260 +0.04(+14.29%)
Aug 04, 2016 0.2800 0.2800 0.2700 0.2800 534,825 +0.00(+0.00%)
Aug 03, 2016 0.2650 0.2800 0.2600 0.2800 868,711 +0.02(+7.69%)
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.