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 (%)
Aug 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 27, 2019 0.0300 0.0300 0.0300 0.0300 245,000 +0.00(+0.00%)
Aug 26, 2019 0.0350 0.0350 0.0300 0.0300 236,000 +0.00(+0.00%)
Aug 23, 2019 0.0300 0.0300 0.0300 0.0300 69,833 +0.00(+0.00%)
Aug 22, 2019 0.0300 0.0300 0.0300 0.0300 578,101 +0.00(+0.00%)
Aug 21, 2019 0.0300 0.0300 0.0300 0.0300 43,000 -0.01(-14.29%)
Aug 20, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Aug 19, 2019 0.0300 0.0300 0.0300 0.0300 66,330 -0.01(-14.29%)
Aug 16, 2019 0.0350 0.0350 0.0300 0.0350 190,000 -0.00(-12.50%)
Aug 15, 2019 0.0400 0.0400 0.0400 0.0400 94,276 +0.00(+0.00%)
Aug 14, 2019 0.0350 0.0400 0.0350 0.0400 142,000 +0.00(+14.29%)
Aug 12, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 09, 2019 0.0300 0.0350 0.0300 0.0350 115,500 +0.00(+0.00%)
Aug 08, 2019 0.0300 0.0350 0.0300 0.0350 107,500 +0.00(+0.00%)
Aug 07, 2019 0.0400 0.0400 0.0350 0.0350 55,000 +0.00(+0.00%)
Aug 06, 2019 0.0350 0.0350 0.0350 0.0350 4,066 +0.00(+0.00%)
Aug 02, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 01, 2019 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Jul 31, 2019 0.0350 0.0400 0.0350 0.0400 4,000 +0.00(+0.00%)
Jul 30, 2019 0.0400 0.0400 0.0400 0.0400 39,000 +0.00(+14.29%)
Jul 29, 2019 0.0350 0.0400 0.0350 0.0350 20,999 -0.00(-12.50%)
Jul 26, 2019 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+14.29%)
Jul 25, 2019 0.0350 0.0350 0.0350 0.0350 7,381 +0.00(+0.00%)
Jul 24, 2019 0.0350 0.0350 0.0350 0.0350 77,000 +0.00(+0.00%)
Jul 22, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 19, 2019 0.0350 0.0350 0.0350 0.0350 79,000 +0.01(+16.67%)
Jul 18, 2019 0.0300 0.0300 0.0300 0.0300 5,975 +0.00(+0.00%)
Jul 17, 2019 0.0300 0.0300 0.0300 0.0300 45,000 +0.00(+0.00%)
Jul 16, 2019 0.0300 0.0300 0.0300 0.0300 55,000 -0.01(-14.29%)
Jul 12, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 09, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 08, 2019 0.0350 0.0350 0.0350 0.0350 32,000 -0.00(-12.50%)
Jul 05, 2019 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Jul 02, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 28, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 27, 2019 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Jun 26, 2019 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+14.29%)
Jun 25, 2019 0.0350 0.0350 0.0350 0.0350 2,624 +0.00(+0.00%)
Jun 24, 2019 0.0350 0.0350 0.0350 250 +0.00(+0.00%)
Jun 21, 2019 0.0350 0.0350 0.0350 0.0350 108,000 +0.00(+0.00%)
Jun 20, 2019 0.0350 0.0350 0.0350 66 +0.00(+0.00%)
Jun 19, 2019 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Jun 18, 2019 0.0400 0.0400 0.0350 0.0350 18,000 -0.00(-12.50%)
Jun 17, 2019 0.0400 0.0400 0.0400 0.0400 2,540 +0.00(+14.29%)
Jun 14, 2019 0.0400 0.0400 0.0350 0.0350 262,203 -0.00(-12.50%)
Jun 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 10, 2019 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Jun 06, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 04, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 03, 2019 0.0400 0.0400 0.0400 0.0400 59,000 +0.00(+0.00%)
May 31, 2019 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-11.11%)
May 30, 2019 0.0450 0.0450 0.0450 0.0450 4,000 +0.01(+28.57%)
May 29, 2019 0.0400 0.0400 0.0350 0.0350 48,500 +0.00(+0.00%)
May 28, 2019 0.0350 0.0350 0.0350 0.0350 19,000 +0.00(+0.00%)
May 23, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 21, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 16, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 15, 2019 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+0.00%)
May 14, 2019 0.0400 0.0400 0.0400 0.0400 28,553 +0.00(+0.00%)
May 13, 2019 0.0400 0.0400 0.0400 300 +0.00(+0.00%)
May 10, 2019 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+14.29%)
May 07, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 06, 2019 0.0400 0.0400 0.0400 0.0400 166,300 +0.00(+0.00%)
May 03, 2019 0.0350 0.0400 0.0350 0.0400 14,600 +0.00(+0.00%)
May 02, 2019 0.0400 0.0400 0.0400 0.0400 132,500 +0.00(+0.00%)
May 01, 2019 0.0400 0.0400 0.0400 0.0400 50,400 +0.00(+0.00%)
Apr 30, 2019 0.0350 0.0400 0.0350 0.0400 125,000 +0.00(+14.29%)
Apr 29, 2019 0.0400 0.0400 0.0350 0.0350 22,000 -0.00(-12.50%)
Apr 26, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Apr 25, 2019 0.0400 0.0400 0.0350 0.0350 43,000 -0.00(-12.50%)
Apr 24, 2019 0.0400 0.0400 0.0400 0.0400 18,289 +0.00(+0.00%)
Apr 23, 2019 0.0400 0.0400 0.0350 0.0400 16,000 +0.00(+0.00%)
Apr 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 16, 2019 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Apr 15, 2019 0.0450 0.0450 0.0450 300 +0.00(+0.00%)
Apr 12, 2019 0.0400 0.0450 0.0400 0.0450 14,250 +0.00(+0.00%)
Apr 11, 2019 0.0450 0.0450 0.0450 0.0450 7,222 +0.00(+12.50%)
Apr 10, 2019 0.0400 0.0400 0.0400 0.0400 19,250 +0.00(+0.00%)
Apr 09, 2019 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
Apr 08, 2019 0.0400 0.0400 0.0400 0.0400 9,525 -0.00(-11.11%)
Apr 05, 2019 0.0400 0.0450 0.0400 0.0450 13,000 +0.00(+12.50%)
Apr 04, 2019 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Apr 03, 2019 0.0400 0.0400 0.0350 0.0400 239,250 +0.00(+0.00%)
Apr 02, 2019 0.0400 0.0400 0.0400 0.0400 2,250 +0.00(+14.29%)
Apr 01, 2019 0.0400 0.0400 0.0350 0.0350 43,500 -0.00(-12.50%)
Mar 29, 2019 0.0400 0.0400 0.0400 0.0400 33,250 +0.00(+0.00%)
Mar 28, 2019 0.0400 0.0400 0.0400 0.0400 113,250 +0.00(+0.00%)
Mar 27, 2019 0.0400 0.0400 0.0400 0.0400 105,000 +0.00(+0.00%)
Mar 26, 2019 0.0400 0.0400 0.0400 0.0400 432,714 -0.00(-11.11%)
Mar 25, 2019 0.0400 0.0450 0.0400 0.0450 31,000 +0.00(+0.00%)
Mar 22, 2019 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+0.00%)
Mar 21, 2019 0.0450 0.0450 0.0450 0.0450 195,000 +0.00(+0.00%)
Mar 19, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 18, 2019 0.0450 0.0450 0.0400 0.0400 460,000 -0.00(-11.11%)
Mar 15, 2019 0.0500 0.0500 0.0450 0.0450 65,002 +0.00(+0.00%)
Mar 14, 2019 0.0450 0.0450 0.0450 0.0450 113,025 +0.00(+0.00%)
Mar 13, 2019 0.0450 0.0450 0.0450 0.0450 211,500 +0.00(+12.50%)
Mar 12, 2019 0.0450 0.0450 0.0400 0.0400 611,800 -0.01(-20.00%)
Mar 11, 2019 0.0500 0.0500 0.0500 33 +0.00(+0.00%)
Mar 08, 2019 0.0550 0.0550 0.0500 0.0500 142,000 +0.00(+0.00%)
Mar 07, 2019 0.0500 0.0500 0.0500 0.0500 67,000 +0.00(+0.00%)
Mar 06, 2019 0.0550 0.0550 0.0500 0.0500 185,300 -0.00(-9.09%)
Mar 05, 2019 0.0550 0.0550 0.0550 0.0550 17,635 +0.00(+0.00%)
Mar 04, 2019 0.0500 0.0600 0.0500 0.0550 12,000 -0.00(-8.33%)
Mar 01, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
Feb 28, 2019 0.0550 0.0550 0.0500 0.0500 16,025 -0.00(-9.09%)
Feb 27, 2019 0.0550 0.0550 0.0550 0.0550 116,000 +0.00(+0.00%)
Feb 26, 2019 0.0550 0.0550 0.0550 0.0550 455,500 +0.00(+0.00%)
Feb 25, 2019 0.0550 0.0550 0.0550 0.0550 67,000 +0.00(+0.00%)
Feb 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 19, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 15, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 14, 2019 0.0500 0.0500 0.0450 0.0450 244,250 +0.00(+0.00%)
Feb 13, 2019 0.0500 0.0550 0.0450 0.0450 530,000 -0.01(-10.00%)
Feb 12, 2019 0.0500 0.0500 0.0500 0.0500 542,075 -0.00(-9.09%)
Feb 08, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 07, 2019 0.0500 0.0600 0.0500 0.0550 117,725 +0.00(+0.00%)
Feb 06, 2019 0.0550 0.0550 0.0550 0.0550 41,200 +0.00(+0.00%)
Feb 05, 2019 0.0550 0.0600 0.0550 0.0550 68,200 -0.00(-8.33%)
Feb 04, 2019 0.0550 0.0600 0.0550 0.0600 45,002 +0.01(+20.00%)
Feb 01, 2019 0.0600 0.0600 0.0500 0.0500 249,600 -0.01(-16.67%)
Jan 31, 2019 0.0600 0.0600 0.0550 0.0600 95,100 +0.00(+9.09%)
Jan 30, 2019 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Jan 29, 2019 0.0600 0.0600 0.0600 0.0600 15,880 -0.01(-7.69%)
Jan 28, 2019 0.0600 0.0650 0.0600 0.0650 70,064 +0.01(+8.33%)
Jan 25, 2019 0.0650 0.0650 0.0500 0.0600 833,108 -0.01(-14.29%)
Jan 23, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 22, 2019 0.0700 0.0700 0.0700 0.0700 15,000 -0.00(-6.67%)
Jan 21, 2019 0.0750 0.0750 0.0750 0.0750 49,000 +0.00(+0.00%)
Jan 18, 2019 0.0750 0.0750 0.0750 0.0750 51,000 +0.00(+0.00%)
Jan 17, 2019 0.0750 0.0750 0.0750 0.0750 82,468 +0.00(+0.00%)
Jan 16, 2019 0.0800 0.0800 0.0750 0.0750 295,900 -0.01(-6.25%)
Jan 15, 2019 0.0850 0.0850 0.0800 0.0800 46,850 -0.01(-5.88%)
Jan 14, 2019 0.0900 0.0900 0.0800 0.0850 32,532 +0.00(+0.00%)
Jan 10, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 08, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jan 07, 2019 0.0850 0.0950 0.0850 0.0950 67,000 +0.01(+5.56%)
Jan 04, 2019 0.0850 0.0900 0.0800 0.0900 79,000 +0.01(+20.00%)
Jan 02, 2019 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Dec 31, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 28, 2018 0.0700 0.0800 0.0700 0.0800 25,000 +0.01(+6.67%)
Dec 27, 2018 0.0800 0.0800 0.0750 0.0750 11,000 -0.01(-6.25%)
Dec 24, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 21, 2018 0.0850 0.0850 0.0850 0.0850 14,000 +0.01(+6.25%)
Dec 20, 2018 0.0750 0.0800 0.0750 0.0800 80,000 +0.01(+6.67%)
Dec 19, 2018 0.0750 0.0750 0.0750 0.0750 198,000 -0.01(-6.25%)
Dec 18, 2018 0.0700 0.0800 0.0700 0.0800 231,850 +0.00(+0.00%)
Dec 17, 2018 0.0850 0.0850 0.0800 0.0800 47,000 -0.01(-5.88%)
Dec 14, 2018 0.1000 0.1000 0.0850 0.0850 124,500 -0.00(-5.56%)
Dec 13, 2018 0.1050 0.1050 0.0900 0.0900 100,000 -0.01(-10.00%)
Dec 12, 2018 0.0900 0.1100 0.0900 0.1000 104,600 +0.02(+25.00%)
Dec 11, 2018 0.0900 0.0900 0.0800 0.0800 19,500 -0.02(-20.00%)
Dec 10, 2018 0.0850 0.1000 0.0850 0.1000 113,000 +0.01(+11.11%)
Dec 07, 2018 0.0900 0.0900 0.0850 0.0900 12,000 +0.01(+20.00%)
Dec 06, 2018 0.0900 0.0900 0.0750 0.0750 6,375 -0.01(-11.76%)
Dec 05, 2018 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Dec 03, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Nov 30, 2018 0.0750 0.0950 0.0750 0.0950 205,125 +0.01(+18.75%)
Nov 29, 2018 0.0800 0.0800 0.0800 0.0800 11,700 +0.01(+6.67%)
Nov 28, 2018 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+7.14%)
Nov 27, 2018 0.0800 0.0800 0.0700 0.0700 78,000 -0.00(-6.67%)
Nov 23, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 22, 2018 0.0800 0.0800 0.0750 0.0750 42,500 -0.01(-6.25%)
Nov 21, 2018 0.0800 0.0850 0.0800 0.0800 170,500 +0.00(+0.00%)
Nov 20, 2018 0.0850 0.0850 0.0700 0.0800 110,733 +0.01(+6.67%)
Nov 19, 2018 0.1000 0.1000 0.0700 0.0750 2,032,872 -0.07(-46.43%)
Nov 16, 2018 0.1300 0.1400 0.1300 0.1400 20,000 -0.01(-6.67%)
Nov 15, 2018 0.1450 0.1500 0.1450 0.1500 13,000 +0.01(+7.14%)
Nov 14, 2018 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-3.45%)
Nov 13, 2018 0.1700 0.1700 0.1400 0.1450 63,000 -0.04(-19.44%)
Nov 12, 2018 0.1550 0.1800 0.1550 0.1800 107,100 -0.01(-2.70%)
Nov 09, 2018 0.1500 0.1850 0.1500 0.1850 113,142 +0.01(+2.78%)
Nov 08, 2018 0.1700 0.1800 0.1700 0.1800 84,331 -0.01(-5.26%)
Nov 07, 2018 0.1700 0.1950 0.1700 0.1900 384,935 +0.02(+8.57%)
Nov 05, 2018 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Nov 02, 2018 0.1900 0.1950 0.1850 0.1850 37,447 -0.01(-5.13%)
Nov 01, 2018 0.1750 0.2000 0.1750 0.1950 199,704 +0.01(+2.63%)
Oct 31, 2018 0.1700 0.2000 0.1700 0.1900 580,019 +0.02(+11.76%)
Oct 30, 2018 0.1650 0.1800 0.1600 0.1700 332,878 +0.01(+3.03%)
Oct 29, 2018 0.1400 0.1650 0.1400 0.1650 311,181 +0.02(+17.86%)
Oct 26, 2018 0.1500 0.1500 0.1400 0.1400 41,000 -0.01(-6.67%)
Oct 25, 2018 0.1600 0.2000 0.1500 0.1500 536,211 -0.02(-9.09%)
Oct 24, 2018 0.1500 0.1650 0.1500 0.1650 117,875 -0.01(-2.94%)
Oct 23, 2018 0.1300 0.1700 0.1300 0.1700 1,101,977 +0.05(+36.00%)
Oct 22, 2018 0.1100 0.1250 0.1100 0.1250 246,912 +0.01(+13.64%)
Oct 19, 2018 0.1050 0.1100 0.1050 0.1100 136,843 +0.01(+10.00%)
Oct 18, 2018 0.1100 0.1100 0.1000 0.1000 480,000 -0.01(-9.09%)
Oct 17, 2018 0.1100 0.1200 0.1100 0.1100 80,000 +0.01(+10.00%)
Oct 16, 2018 0.1200 0.1250 0.1000 0.1000 49,000 -0.01(-9.09%)
Oct 15, 2018 0.1100 0.1100 0.1100 0.1100 20,500 +0.01(+4.76%)
Oct 12, 2018 0.1050 0.1100 0.1050 0.1050 112,068 +0.01(+10.53%)
Oct 11, 2018 0.0950 0.1050 0.0900 0.0950 217,000 +0.01(+5.56%)
Oct 10, 2018 0.1000 0.1000 0.0900 0.0900 37,400 -0.03(-21.74%)
Oct 05, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 04, 2018 0.1200 0.1200 0.1050 0.1100 19,500 -0.01(-12.00%)
Oct 03, 2018 0.0850 0.1250 0.0850 0.1250 415,000 +0.04(+47.06%)
Oct 02, 2018 0.0900 0.0900 0.0850 0.0850 37,700 -0.01(-10.53%)
Oct 01, 2018 0.0950 0.0950 0.0900 0.0950 256,000 +0.00(+0.00%)
Sep 28, 2018 0.0900 0.0950 0.0900 0.0950 132,000 +0.00(+0.00%)
Sep 27, 2018 0.0950 0.0950 0.0900 0.0950 145,500 +0.00(+0.00%)
Sep 26, 2018 0.0950 0.0950 0.0900 0.0950 76,000 +0.00(+0.00%)
Sep 25, 2018 0.1050 0.1050 0.0950 0.0950 19,000 -0.01(-5.00%)
Sep 24, 2018 0.1200 0.1200 0.0950 0.1000 179,106 -0.02(-16.67%)
Sep 21, 2018 0.1250 0.1250 0.1150 0.1200 22,900 +0.00(+4.35%)
Sep 20, 2018 0.1150 0.1150 0.1150 0.1150 3,025 -0.01(-8.00%)
Sep 19, 2018 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Sep 18, 2018 0.1200 0.1300 0.1200 0.1200 63,000 -0.01(-4.00%)
Sep 17, 2018 0.1250 0.1250 0.1250 0.1250 13,000 -0.01(-3.85%)
Sep 14, 2018 0.1300 0.1300 0.1300 0.1300 25,500 +0.00(+0.00%)
Sep 13, 2018 0.1250 0.1300 0.1250 0.1300 87,500 +0.01(+8.33%)
Sep 12, 2018 0.1150 0.1200 0.1100 0.1200 165,233 -0.01(-7.69%)
Sep 11, 2018 0.1200 0.1300 0.1200 0.1300 20,000 +0.00(+0.00%)
Sep 10, 2018 0.1200 0.1300 0.1200 0.1300 110,150 +0.01(+4.00%)
Sep 07, 2018 0.1250 0.1250 0.1200 0.1250 28,500 +0.01(+8.70%)
Sep 06, 2018 0.1250 0.1250 0.1150 0.1150 205,525 -0.01(-8.00%)
Sep 05, 2018 0.1250 0.1300 0.1250 0.1250 174,000 +0.00(+0.00%)
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.