Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tombstone Exploration Corp (OP: TMBXF )

0.0026 UNCHANGED
Last Price Updated: 10:24 AM EDT, Apr 11, 2024 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 (%)
May 31, 2017 0.0120 0.0120 0.0119 0.0119 86,536 +0.00(+0.00%)
May 30, 2017 0.0102 0.0119 0.0100 0.0119 230,000 +0.00(+8.18%)
May 26, 2017 0.0108 0.0114 0.0090 0.0110 215,250 -0.00(-3.51%)
May 25, 2017 0.0105 0.0114 0.0091 0.0114 226,000 +0.00(+8.57%)
May 24, 2017 0.0087 0.0110 0.0087 0.0105 917,685 +0.00(+16.67%)
May 23, 2017 0.0110 0.0110 0.0080 0.0090 446,600 -0.00(-25.00%)
May 22, 2017 0.0125 0.0149 0.0105 0.0120 2,564,081 -0.00(-4.00%)
May 19, 2017 0.0109 0.0125 0.0108 0.0125 1,538,992 +0.00(+14.68%)
May 18, 2017 0.0093 0.0110 0.0093 0.0109 1,132,000 +0.00(+11.22%)
May 17, 2017 0.0095 0.0098 0.0090 0.0098 2,571,096 +0.00(+3.16%)
May 16, 2017 0.0070 0.0095 0.0069 0.0095 607,677 +0.00(+37.68%)
May 15, 2017 0.0069 0.0070 0.0069 0.0069 825,000 +0.00(+2.99%)
May 12, 2017 0.0066 0.0067 0.0065 0.0067 351,800 +0.00(+1.85%)
May 11, 2017 0.0051 0.0069 0.0051 0.0066 594,330 +0.00(+24.11%)
May 10, 2017 0.0069 0.0070 0.0053 0.0053 357,196 +0.00(+3.92%)
May 09, 2017 0.0064 0.0066 0.0051 0.0051 885,000 -0.00(-21.54%)
May 08, 2017 0.0065 0.0065 0.0065 0.0065 10,000 -0.00(-1.52%)
May 05, 2017 0.0043 0.0066 0.0043 0.0066 46,400 -0.00(-4.35%)
May 03, 2017 0.0069 0.0069 0.0069 0 -0.00(-1.43%)
May 02, 2017 0.0056 0.0070 0.0020 0.0070 1,564,600 +0.00(+1.45%)
Apr 28, 2017 0.0069 0.0069 0.0069 0 +0.00(+26.61%)
Apr 27, 2017 0.0054 0.0069 0.0051 0.0054 85,461 +0.00(+0.93%)
Apr 26, 2017 0.0055 0.0055 0.0035 0.0054 665,112 +0.00(+8.00%)
Apr 25, 2017 0.0064 0.0064 0.0050 0.0050 9,700 -0.00(-26.47%)
Apr 24, 2017 0.0060 0.0070 0.0060 0.0068 108,000 +0.00(+23.64%)
Apr 21, 2017 0.0060 0.0060 0.0040 0.0055 890,000 +0.00(+22.22%)
Apr 20, 2017 0.0050 0.0050 0.0045 0.0045 245,340 -0.00(-23.73%)
Apr 18, 2017 0.0059 0.0059 0.0059 0 +0.00(+18.00%)
Apr 17, 2017 0.0059 0.0059 0.0050 0.0050 116,750 -0.00(-16.67%)
Apr 13, 2017 0.0058 0.0060 0.0055 0.0060 270,000 +0.00(+20.00%)
Apr 12, 2017 0.0060 0.0060 0.0050 0.0050 270,000 -0.00(-16.67%)
Apr 11, 2017 0.0036 0.0060 0.0036 0.0060 174,780 +0.00(+22.45%)
Apr 06, 2017 0.0049 0.0049 0.0049 0 -0.00(-2.00%)
Apr 04, 2017 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Apr 03, 2017 0.0050 0.0050 0.0050 0.0050 70,000 -0.00(-1.96%)
Mar 31, 2017 0.0053 0.0053 0.0051 0.0051 200,000 -0.00(-8.93%)
Mar 30, 2017 0.0050 0.0057 0.0040 0.0056 1,393,804 +0.00(+12.00%)
Mar 29, 2017 0.0037 0.0050 0.0034 0.0050 896,586 +0.00(+16.28%)
Mar 28, 2017 0.0038 0.0043 0.0038 0.0043 65,600 +0.00(+0.00%)
Mar 27, 2017 0.0037 0.0050 0.0037 0.0043 474,939 -0.00(-2.27%)
Mar 24, 2017 0.0037 0.0044 0.0037 0.0044 1,210,000 -0.00(-6.86%)
Mar 23, 2017 0.0047 0.0047 0.0047 0.0047 20,000 -0.00(-5.52%)
Mar 22, 2017 0.0050 0.0050 0.0037 0.0050 745,750 +0.00(+5.49%)
Mar 21, 2017 0.0037 0.0047 0.0037 0.0047 1,100 -0.00(-5.20%)
Mar 20, 2017 0.0040 0.0050 0.0039 0.0050 1,352,900 +0.00(+6.38%)
Mar 17, 2017 0.0042 0.0054 0.0041 0.0047 918,000 -0.00(-14.55%)
Mar 16, 2017 0.0043 0.0066 0.0043 0.0055 393,266 +0.00(+37.50%)
Mar 15, 2017 0.0050 0.0050 0.0039 0.0040 2,531,880 -0.00(-33.33%)
Mar 13, 2017 0.0060 0.0060 0.0060 0 -0.00(-13.04%)
Mar 09, 2017 0.0069 0.0069 0.0069 0 +0.00(+25.45%)
Mar 08, 2017 0.0055 0.0055 0.0055 0.0055 18,000 +0.00(+0.00%)
Mar 07, 2017 0.0053 0.0055 0.0053 0.0055 30,000 +0.00(+10.00%)
Mar 02, 2017 0.0050 0.0050 0.0050 0 -0.00(-32.43%)
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.