Skip to main content

Torq Resources Inc (TSV: TORQ )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.4450 0.4500 0.4450 0.4500 5,000 +0.00(+0.00%)
Apr 29, 2020 0.4100 0.4500 0.4100 0.4500 33,300 +0.04(+9.76%)
Apr 27, 2020 0.4100 0.4100 0.4100 0 -0.05(-10.87%)
Apr 24, 2020 0.4400 0.4600 0.4400 0.4600 8,000 +0.01(+1.10%)
Apr 23, 2020 0.4300 0.4550 0.4300 0.4550 29,439 +0.05(+10.98%)
Apr 22, 2020 0.4300 0.4300 0.4100 0.4100 19,000 +0.01(+2.50%)
Apr 21, 2020 0.3900 0.4200 0.3900 0.4000 19,500 +0.02(+3.90%)
Apr 20, 2020 0.4300 0.4300 0.3850 0.3850 72,500 -0.03(-8.33%)
Apr 17, 2020 0.4200 0.4200 0.4200 0.4200 11,000 +0.01(+2.44%)
Apr 16, 2020 0.4400 0.4400 0.4100 0.4100 16,500 +0.00(+1.23%)
Apr 15, 2020 0.4000 0.4050 0.4000 0.4050 16,880 -0.01(-3.57%)
Apr 14, 2020 0.4400 0.4400 0.4200 0.4200 10,000 +0.00(+0.00%)
Apr 13, 2020 0.4000 0.4400 0.3900 0.4200 63,500 +0.01(+2.44%)
Apr 09, 2020 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Apr 08, 2020 0.4000 0.4000 0.4000 0.4000 3,000 -0.02(-4.76%)
Apr 07, 2020 0.4000 0.4200 0.3800 0.4200 22,000 +0.03(+7.69%)
Apr 06, 2020 0.3900 0.4000 0.3900 0.3900 21,700 -0.02(-4.88%)
Apr 03, 2020 0.4200 0.4200 0.4100 0.4100 10,800 +0.03(+7.89%)
Apr 02, 2020 0.3800 0.3800 0.3800 0.3800 11,000 -0.02(-5.00%)
Mar 31, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 26, 2020 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Mar 24, 2020 0.3900 0.3900 0.3900 0 +0.09(+30.00%)
Mar 23, 2020 0.3000 0.3000 0.3000 0.3000 44,499 +0.00(+0.00%)
Mar 20, 2020 0.3100 0.3100 0.2850 0.3000 24,000 -0.01(-3.23%)
Mar 19, 2020 0.3200 0.3200 0.3100 0.3100 34,500 +0.01(+1.64%)
Mar 18, 2020 0.3300 0.3300 0.3050 0.3050 18,500 -0.03(-7.58%)
Mar 17, 2020 0.3050 0.3300 0.3050 0.3300 55,500 +0.04(+13.79%)
Mar 16, 2020 0.3200 0.3200 0.2700 0.2900 98,000 -0.05(-14.71%)
Mar 13, 2020 0.3500 0.3500 0.3400 0.3400 26,000 -0.03(-8.11%)
Mar 12, 2020 0.3900 0.3900 0.3450 0.3700 102,000 -0.05(-11.90%)
Mar 10, 2020 0.4200 0.4200 0.4200 0 +0.04(+10.53%)
Mar 09, 2020 0.4900 0.4900 0.3800 0.3800 145,700 -0.08(-17.39%)
Mar 06, 2020 0.4950 0.5000 0.4500 0.4600 51,000 +0.00(+0.00%)
Mar 05, 2020 0.4700 0.4800 0.4600 0.4600 244,200 -0.01(-2.13%)
Mar 04, 2020 0.5000 0.5000 0.4700 0.4700 3,000 -0.02(-4.08%)
Mar 03, 2020 0.5000 0.5000 0.4900 0.4900 35,500 -0.01(-2.00%)
Mar 02, 2020 0.5000 0.5000 0.5000 0.5000 3,500 +0.02(+4.17%)
Feb 28, 2020 0.5100 0.5100 0.4600 0.4800 20,000 -0.04(-7.69%)
Feb 27, 2020 0.5400 0.5400 0.5200 0.5200 288,000 -0.04(-7.14%)
Feb 26, 2020 0.5200 0.5600 0.5200 0.5600 30,250 +0.03(+5.66%)
Feb 25, 2020 0.5400 0.5400 0.5300 0.5300 20,250 -0.01(-1.85%)
Feb 24, 2020 0.5500 0.5900 0.5400 0.5400 88,500 -0.05(-8.47%)
Feb 21, 2020 0.5900 0.5900 0.5900 0.5900 1,000 +0.04(+7.27%)
Feb 19, 2020 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Feb 18, 2020 0.5400 0.5500 0.5400 0.5400 58,700 +0.01(+1.89%)
Feb 14, 2020 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Feb 13, 2020 0.5300 0.5400 0.5300 0.5400 16,000 -0.01(-1.82%)
Feb 12, 2020 0.5400 0.5500 0.5400 0.5500 31,000 +0.01(+1.85%)
Feb 11, 2020 0.5400 0.5400 0.5400 0.5400 500 +0.01(+1.89%)
Feb 10, 2020 0.5500 0.5500 0.5300 0.5300 38,000 -0.02(-3.64%)
Feb 06, 2020 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Feb 05, 2020 0.4950 0.5000 0.4950 0.5000 30,000 +0.01(+1.01%)
Feb 04, 2020 0.4800 0.4950 0.4800 0.4950 23,500 +0.02(+3.13%)
Feb 03, 2020 0.5200 0.5200 0.4700 0.4800 54,050 -0.03(-5.88%)
Jan 30, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jan 29, 2020 0.4800 0.5100 0.4800 0.5100 43,317 +0.01(+2.00%)
Jan 28, 2020 0.5000 0.5000 0.5000 0.5000 1,000 +0.01(+2.04%)
Jan 27, 2020 0.4900 0.4900 0.4850 0.4900 23,500 +0.01(+2.08%)
Jan 24, 2020 0.4800 0.4800 0.4800 0.4800 2,500 -0.02(-4.00%)
Jan 23, 2020 0.5000 0.5000 0.4850 0.5000 13,000 +0.02(+4.17%)
Jan 22, 2020 0.4800 0.4800 0.4800 0.4800 25,000 +0.00(+0.00%)
Jan 21, 2020 0.4800 0.4800 0.4800 0.4800 42,000 +0.00(+0.00%)
Jan 20, 2020 0.4600 0.4800 0.4600 0.4800 47,600 +0.01(+1.05%)
Jan 16, 2020 0.4750 0.4750 0.4750 0 +0.01(+3.26%)
Jan 15, 2020 0.4600 0.4600 0.4600 0.4600 1,750 -0.02(-4.17%)
Jan 14, 2020 0.4700 0.4800 0.4600 0.4800 12,300 +0.01(+2.13%)
Jan 13, 2020 0.4900 0.4900 0.4700 0.4700 23,000 +0.00(+0.00%)
Jan 10, 2020 0.4900 0.4900 0.4700 0.4700 46,500 +0.00(+0.00%)
Jan 09, 2020 0.5100 0.5100 0.4700 0.4700 33,000 -0.03(-6.00%)
Jan 08, 2020 0.5200 0.5200 0.5000 0.5000 45,000 +0.00(+0.00%)
Jan 07, 2020 0.5000 0.5000 0.5000 0.5000 16,982 -0.03(-5.66%)
Jan 06, 2020 0.5300 0.5300 0.5200 0.5300 77,000 -0.01(-1.85%)
Jan 03, 2020 0.5400 0.5400 0.5400 0.5400 14,000 +0.00(+0.00%)
Jan 02, 2020 0.5700 0.5700 0.5400 0.5400 7,171 +0.01(+1.89%)
Dec 31, 2019 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Dec 30, 2019 0.5300 0.5500 0.5300 0.5400 30,000 +0.01(+1.89%)
Dec 27, 2019 0.5400 0.5400 0.5300 0.5300 23,383 +0.00(+0.00%)
Dec 24, 2019 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Dec 23, 2019 0.5400 0.5500 0.5000 0.5500 96,000 +0.01(+1.85%)
Dec 20, 2019 0.5500 0.5500 0.5400 0.5400 26,500 +0.01(+1.89%)
Dec 19, 2019 0.5400 0.5400 0.5100 0.5300 83,000 +0.00(+0.00%)
Dec 18, 2019 0.5500 0.5600 0.5300 0.5300 51,000 -0.01(-1.85%)
Dec 17, 2019 0.5400 0.5400 0.5400 0.5400 7,000 +0.01(+1.89%)
Dec 16, 2019 0.5400 0.5400 0.5300 0.5300 54,500 -0.02(-3.64%)
Dec 13, 2019 0.5300 0.5500 0.5300 0.5500 14,788 -0.02(-3.51%)
Dec 12, 2019 0.5500 0.5700 0.5300 0.5700 80,700 +0.04(+7.55%)
Dec 11, 2019 0.5000 0.5300 0.5000 0.5300 42,500 +0.03(+6.00%)
Dec 10, 2019 0.5200 0.5200 0.5000 0.5000 18,500 -0.01(-1.96%)
Dec 09, 2019 0.4900 0.5100 0.4900 0.5100 10,500 -0.01(-1.92%)
Dec 06, 2019 0.5200 0.5200 0.5200 0.5200 18,000 -0.01(-1.89%)
Dec 05, 2019 0.5200 0.5400 0.5200 0.5300 88,500 +0.05(+9.28%)
Dec 04, 2019 0.4800 0.5000 0.4800 0.4850 56,885 -0.02(-3.00%)
Dec 03, 2019 0.5000 0.5200 0.5000 0.5000 7,000 +0.01(+2.04%)
Nov 29, 2019 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Nov 28, 2019 0.5100 0.5100 0.5100 0.5100 11,500 +0.02(+3.03%)
Nov 27, 2019 0.5300 0.5300 0.4950 0.4950 17,306 -0.04(-6.60%)
Nov 25, 2019 0.5300 0.5300 0.5300 0 -0.03(-5.36%)
Nov 22, 2019 0.5500 0.5600 0.5500 0.5600 14,000 +0.01(+1.82%)
Nov 20, 2019 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
Nov 19, 2019 0.5100 0.5200 0.5100 0.5200 74,500 +0.00(+0.00%)
Nov 18, 2019 0.5300 0.5300 0.5200 0.5200 2,586 +0.00(+0.00%)
Nov 15, 2019 0.5000 0.5200 0.4900 0.5200 34,000 +0.01(+1.96%)
Nov 14, 2019 0.5100 0.5200 0.4600 0.5100 28,500 +0.00(+0.00%)
Nov 12, 2019 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Nov 11, 2019 0.5100 0.5200 0.5100 0.5200 2,500 +0.04(+8.33%)
Nov 06, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Nov 05, 2019 0.5000 0.5000 0.4800 0.4800 8,004 -0.06(-11.11%)
Nov 04, 2019 0.4750 0.5400 0.4750 0.5400 27,000 +0.06(+12.50%)
Nov 01, 2019 0.4800 0.4800 0.4800 0.4800 23,750 +0.00(+0.00%)
Oct 31, 2019 0.4500 0.4900 0.4500 0.4800 125,500 +0.01(+2.13%)
Oct 30, 2019 0.4500 0.4800 0.4500 0.4700 127,500 +0.07(+17.50%)
Oct 29, 2019 0.3900 0.4000 0.3900 0.4000 6,000 +0.00(+0.00%)
Oct 28, 2019 0.4050 0.4050 0.4000 0.4000 6,000 +0.01(+2.56%)
Oct 25, 2019 0.4000 0.4000 0.3900 0.3900 24,128 +0.02(+5.41%)
Oct 24, 2019 0.3700 0.3700 0.3700 0.3700 8,500 -0.01(-2.63%)
Oct 22, 2019 0.3800 0.3800 0.3800 0 -0.04(-9.52%)
Oct 18, 2019 0.4200 0.4200 0.4200 0 +0.07(+18.31%)
Oct 15, 2019 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Oct 10, 2019 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Oct 09, 2019 0.3300 0.3650 0.3300 0.3550 134,000 +0.01(+1.43%)
Oct 08, 2019 0.3550 0.3550 0.3500 0.3500 35,000 -0.01(-2.78%)
Oct 07, 2019 0.3600 0.3600 0.3600 0.3600 17,500 +0.00(+0.00%)
Oct 04, 2019 0.3600 0.3600 0.3600 0.3600 140,500 +0.00(+0.00%)
Oct 03, 2019 0.3800 0.3800 0.3600 0.3600 113,500 -0.01(-2.70%)
Oct 02, 2019 0.3850 0.3850 0.3700 0.3700 140,000 -0.01(-2.63%)
Oct 01, 2019 0.3800 0.3800 0.3750 0.3800 52,000 +0.00(+0.00%)
Sep 30, 2019 0.3850 0.3850 0.3800 0.3800 59,500 -0.01(-1.30%)
Sep 27, 2019 0.3850 0.3850 0.3850 0.3850 4,800 -0.01(-1.28%)
Sep 26, 2019 0.3850 0.3900 0.3850 0.3900 29,000 +0.01(+2.63%)
Sep 25, 2019 0.3800 0.3800 0.3800 0.3800 9,500 +0.00(+0.00%)
Sep 24, 2019 0.3850 0.3850 0.3800 0.3800 20,000 -0.01(-2.56%)
Sep 23, 2019 0.3900 0.3900 0.3900 0.3900 28,000 -0.01(-2.50%)
Sep 20, 2019 0.4000 0.4000 0.4000 0.4000 2,000 +0.01(+2.56%)
Sep 19, 2019 0.3800 0.3900 0.3800 0.3900 66,600 +0.00(+0.00%)
Sep 17, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 16, 2019 0.4200 0.4200 0.3900 0.3900 12,600 -0.01(-2.50%)
Sep 12, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 11, 2019 0.3900 0.4000 0.3900 0.4000 44,899 +0.00(+0.00%)
Sep 10, 2019 0.4000 0.4000 0.4000 0.4000 7,000 +0.01(+2.56%)
Sep 09, 2019 0.3800 0.4000 0.3800 0.3900 41,954 -0.01(-2.50%)
Sep 06, 2019 0.3900 0.4000 0.3850 0.4000 27,500 +0.01(+2.56%)
Sep 05, 2019 0.4000 0.4000 0.3900 0.3900 8,500 -0.01(-2.50%)
Sep 04, 2019 0.3900 0.4000 0.3850 0.4000 28,500 +0.01(+2.56%)
Sep 03, 2019 0.3900 0.3900 0.3900 0.3900 7,500 -0.01(-2.50%)
Aug 30, 2019 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Aug 29, 2019 0.4050 0.4100 0.3950 0.3950 4,000 -0.01(-1.25%)
Aug 28, 2019 0.3850 0.4000 0.3850 0.4000 10,000 +0.02(+5.26%)
Aug 27, 2019 0.3800 0.3800 0.3800 0.3800 33,500 +0.00(+0.00%)
Aug 26, 2019 0.3850 0.3850 0.3800 0.3800 23,300 -0.01(-1.30%)
Aug 23, 2019 0.3850 0.3900 0.3800 0.3850 45,600 +0.00(+0.00%)
Aug 22, 2019 0.3750 0.3850 0.3750 0.3850 43,500 +0.01(+1.32%)
Aug 21, 2019 0.4000 0.4000 0.3800 0.3800 88,999 -0.02(-5.00%)
Aug 20, 2019 0.4050 0.4050 0.4000 0.4000 62,160 -0.01(-1.23%)
Aug 19, 2019 0.4100 0.4100 0.4050 0.4050 4,300 -0.01(-3.57%)
Aug 16, 2019 0.4200 0.4200 0.4200 0.4200 1,000 -0.04(-8.70%)
Aug 15, 2019 0.4300 0.4600 0.4200 0.4600 23,800 +0.02(+4.55%)
Aug 14, 2019 0.4350 0.4400 0.4250 0.4400 29,000 +0.01(+1.15%)
Aug 13, 2019 0.4350 0.4350 0.4350 0.4350 1,500 -0.01(-1.14%)
Aug 12, 2019 0.4500 0.4500 0.4400 0.4400 5,800 -0.02(-4.35%)
Aug 09, 2019 0.4750 0.4900 0.4500 0.4600 56,244 -0.01(-2.13%)
Aug 08, 2019 0.4600 0.4700 0.4600 0.4700 13,500 +0.00(+0.00%)
Aug 07, 2019 0.4700 0.4750 0.4700 0.4700 27,000 +0.00(+0.00%)
Aug 06, 2019 0.4250 0.4700 0.4200 0.4700 26,500 +0.04(+9.30%)
Aug 02, 2019 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Aug 01, 2019 0.4700 0.4700 0.4400 0.4400 5,500 -0.01(-2.22%)
Jul 31, 2019 0.4400 0.4500 0.4400 0.4500 88,000 +0.01(+1.12%)
Jul 30, 2019 0.4450 0.4450 0.4450 0.4450 2,000 +0.01(+1.14%)
Jul 29, 2019 0.4450 0.4450 0.4400 0.4400 13,900 -0.01(-1.12%)
Jul 26, 2019 0.4500 0.4500 0.4450 0.4450 16,400 +0.00(+0.00%)
Jul 25, 2019 0.4500 0.4500 0.4450 0.4450 8,000 -0.01(-1.11%)
Jul 24, 2019 0.4550 0.4550 0.4500 0.4500 54,000 -0.01(-1.10%)
Jul 23, 2019 0.4600 0.4600 0.4500 0.4550 9,000 -0.02(-4.21%)
Jul 22, 2019 0.4750 0.4750 0.4750 0.4750 2,900 +0.00(+0.00%)
Jul 19, 2019 0.4650 0.4750 0.4650 0.4750 26,500 +0.01(+2.15%)
Jul 18, 2019 0.4500 0.4750 0.4500 0.4650 30,500 +0.03(+5.68%)
Jul 17, 2019 0.4450 0.4450 0.4400 0.4400 16,000 -0.01(-2.22%)
Jul 16, 2019 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Jul 15, 2019 0.4400 0.4500 0.4400 0.4500 85,500 +0.01(+1.12%)
Jul 12, 2019 0.4500 0.4500 0.4400 0.4450 40,900 -0.01(-1.11%)
Jul 11, 2019 0.4900 0.5000 0.4500 0.4500 27,941 -0.01(-2.17%)
Jul 10, 2019 0.4500 0.4600 0.4500 0.4600 16,540 +0.00(+0.00%)
Jul 08, 2019 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 05, 2019 0.4600 0.4600 0.4600 0.4600 20,000 +0.01(+2.22%)
Jul 04, 2019 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.00%)
Jul 03, 2019 0.4500 0.4500 0.4500 0.4500 8,000 +0.00(+0.00%)
Jul 02, 2019 0.4550 0.4550 0.4500 0.4500 22,300 -0.01(-2.17%)
Jun 28, 2019 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Jun 27, 2019 0.4850 0.4850 0.4800 0.4800 15,000 -0.01(-1.03%)
Jun 26, 2019 0.4950 0.4950 0.4850 0.4850 44,000 -0.03(-4.90%)
Jun 25, 2019 0.4900 0.5200 0.4900 0.5100 87,000 +0.02(+4.08%)
Jun 24, 2019 0.5100 0.5200 0.4900 0.4900 89,910 -0.03(-5.77%)
Jun 21, 2019 0.5100 0.5200 0.5100 0.5200 13,000 -0.02(-3.70%)
Jun 20, 2019 0.5000 0.5400 0.5000 0.5400 30,000 +0.07(+13.68%)
Jun 19, 2019 0.4750 0.4800 0.4750 0.4750 37,000 -0.01(-1.04%)
Jun 18, 2019 0.4800 0.4800 0.4800 0.4800 25,000 +0.01(+1.05%)
Jun 17, 2019 0.4750 0.4750 0.4750 0.4750 900 -0.02(-3.06%)
Jun 14, 2019 0.4900 0.5000 0.4750 0.4900 77,160 -0.03(-5.77%)
Jun 13, 2019 0.5200 0.5200 0.5200 0.5200 6,000 +0.02(+4.00%)
Jun 12, 2019 0.4950 0.5000 0.4850 0.5000 63,500 +0.00(+0.00%)
Jun 11, 2019 0.4950 0.5300 0.4950 0.5000 61,500 +0.02(+3.09%)
Jun 10, 2019 0.4300 0.5000 0.4300 0.4850 107,665 +0.08(+21.25%)
Jun 07, 2019 0.4000 0.4000 0.4000 0.4000 5,000 -0.01(-1.23%)
Jun 05, 2019 0.4050 0.4050 0.4050 0 +0.02(+3.85%)
Jun 04, 2019 0.3900 0.3900 0.3800 0.3900 133,500 +0.00(+0.00%)
Jun 03, 2019 0.3900 0.3900 0.3900 0.3900 30,300 +0.01(+1.30%)
May 31, 2019 0.3800 0.3850 0.3800 0.3850 20,999 +0.01(+1.32%)
May 30, 2019 0.3900 0.3900 0.3800 0.3800 35,500 -0.01(-2.56%)
May 29, 2019 0.3900 0.3900 0.3900 0.3900 6,000 +0.00(+0.00%)
May 28, 2019 0.3900 0.3900 0.3900 0.3900 9,500 -0.01(-2.50%)
May 24, 2019 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
May 23, 2019 0.3800 0.3850 0.3800 0.3800 15,500 +0.00(+0.00%)
May 17, 2019 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
May 16, 2019 0.3900 0.3900 0.3900 0.3900 20,323 +0.00(+0.00%)
May 15, 2019 0.3900 0.3900 0.3900 0.3900 1,000 +0.01(+1.30%)
May 14, 2019 0.3950 0.3950 0.3850 0.3850 23,499 -0.02(-3.75%)
May 13, 2019 0.4000 0.4000 0.4000 0.4000 13,000 +0.00(+0.00%)
May 10, 2019 0.3950 0.4000 0.3950 0.4000 136,250 +0.01(+1.27%)
May 09, 2019 0.4100 0.4100 0.3950 0.3950 2,000 +0.01(+1.28%)
May 08, 2019 0.4100 0.4100 0.3900 0.3900 36,100 -0.02(-4.88%)
May 07, 2019 0.4100 0.4100 0.4100 0.4100 8,000 +0.01(+2.50%)
May 06, 2019 0.4000 0.4000 0.4000 0.4000 53,000 +0.00(+0.00%)
May 03, 2019 0.4050 0.4050 0.4000 0.4000 23,000 +0.00(+0.00%)
May 02, 2019 0.4050 0.4050 0.4000 0.4000 28,000 -0.01(-2.44%)
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.