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

Tombstone Exploration Corp (OP: TMBXF )

N/A 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 (%)
Nov 28, 2014 0.0350 0.0350 0.0250 0.0250 717,200 -0.01(-28.57%)
Nov 26, 2014 0.0350 0.0350 0.0350 0 +0.01(+25.00%)
Nov 25, 2014 0.0320 0.0327 0.0270 0.0280 2,249,327 -0.00(-12.50%)
Nov 24, 2014 0.0330 0.0340 0.0320 0.0320 500,000 -0.00(-5.88%)
Nov 21, 2014 0.0324 0.0345 0.0324 0.0340 225,700 -0.00(-2.58%)
Nov 20, 2014 0.0300 0.0349 0.0300 0.0349 201,500 +0.01(+16.72%)
Nov 19, 2014 0.0330 0.0330 0.0241 0.0299 376,300 -0.00(-9.39%)
Nov 18, 2014 0.0330 0.0330 0.0330 0.0330 1,000 -0.00(-5.71%)
Nov 17, 2014 0.0350 0.0304 0.0350 187,776 +0.00(+6.06%)
Nov 14, 2014 0.0200 0.0330 0.0200 0.0330 196,300 +0.01(+65.00%)
Nov 13, 2014 0.0219 0.0219 0.0200 0.0200 222,800 +0.00(+0.00%)
Nov 12, 2014 0.0201 0.0201 0.0200 0.0200 170,000 -0.00(-12.66%)
Nov 07, 2014 0.0229 0.0229 0.0229 0 -0.00(-1.29%)
Nov 03, 2014 0.0232 0.0232 0.0232 0 +0.00(+16.00%)
Oct 31, 2014 0.0206 0.0206 0.0199 0.0200 799,474 -0.00(-0.99%)
Oct 30, 2014 0.0229 0.0230 0.0202 0.0202 174,000 +0.00(+1.00%)
Oct 29, 2014 0.0200 0.0200 0.0200 0.0200 195,000 +0.00(+20.48%)
Oct 28, 2014 0.0245 0.0350 0.0166 0.0166 336,000 -0.00(-2.35%)
Oct 27, 2014 0.0164 0.0200 0.0164 0.0170 509,118 +0.00(+3.66%)
Oct 24, 2014 0.0190 0.0190 0.0164 0.0164 405,000 -0.00(-22.27%)
Oct 22, 2014 0.0220 0.0220 0.0211 0.0211 90,000 +0.00(+5.50%)
Oct 21, 2014 0.0252 0.0252 0.0200 0.0200 744,000 -0.00(-17.01%)
Oct 17, 2014 0.0301 0.0301 0.0241 0.0241 203,600 -0.01(-20.98%)
Oct 16, 2014 0.0350 0.0301 0.0305 736,873 +0.00(+2.01%)
Oct 15, 2014 0.0310 0.0311 0.0299 0.0299 600,000 -0.00(-12.06%)
Oct 14, 2014 0.0190 0.0340 0.0190 0.0340 1,778,778 +0.02(+79.89%)
Oct 13, 2014 0.0166 0.0189 0.0164 0.0189 578,098 +0.00(+6.78%)
Oct 10, 2014 0.0177 0.0177 0.0177 0.0177 25,000 +0.00(+5.99%)
Oct 09, 2014 0.0200 0.0200 0.0165 0.0167 890,040 -0.00(-9.73%)
Oct 08, 2014 0.0180 0.0185 0.0175 0.0185 1,088,506 +0.00(+2.78%)
Oct 07, 2014 0.0180 0.0180 0.0180 0.0180 150,000 -0.00(-3.23%)
Oct 06, 2014 0.0186 0.0186 0.0179 0.0186 586,914 +0.00(+0.00%)
Oct 03, 2014 0.0195 0.0195 0.0186 0.0186 1,107,500 -0.00(-6.06%)
Oct 01, 2014 0.0198 0.0198 0.0198 0 -0.00(-10.41%)
Sep 30, 2014 0.0221 0.0221 0.0221 0.0221 725,000 +0.00(+11.06%)
Sep 29, 2014 0.0200 0.0200 0.0197 0.0199 98,930 -0.00(-0.50%)
Sep 26, 2014 0.0200 0.0200 0.0200 0.0200 225,000 -0.00(-9.09%)
Sep 25, 2014 0.0220 0.0220 0.0220 0.0220 220,000 -0.01(-23.61%)
Sep 23, 2014 0.0288 0.0288 0.0288 0 +0.01(+39.13%)
Sep 22, 2014 0.0210 0.0210 0.0207 0.0207 105,000 +0.00(+3.50%)
Sep 19, 2014 0.0208 0.0210 0.0200 0.0200 150,000 +0.00(+0.00%)
Sep 18, 2014 0.0200 0.0200 0.0200 0.0200 15,867 +0.00(+10.50%)
Sep 17, 2014 0.0298 0.0298 0.0180 0.0181 73,900 -0.00(-19.20%)
Sep 16, 2014 0.0299 0.0299 0.0180 0.0224 47,955 +0.00(+12.56%)
Sep 15, 2014 0.0200 0.0200 0.0199 0.0199 128,500 -0.00(-1.00%)
Sep 12, 2014 0.0190 0.0299 0.0176 0.0201 245,734 +0.00(+5.79%)
Sep 11, 2014 0.0191 0.0218 0.0190 0.0190 193,850 -0.00(-5.00%)
Sep 08, 2014 0.0200 0.0200 0.0200 0 -0.00(-13.04%)
Sep 05, 2014 0.0230 0.0220 0.0230 258,000 +0.00(+4.55%)
Sep 04, 2014 0.0240 0.0250 0.0220 0.0220 258,200 -0.00(-12.00%)
Sep 03, 2014 0.0392 0.0392 0.0250 0.0250 169,400 -0.01(-36.22%)
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.