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 (%)
Feb 27, 2015 0.0104 0.0169 0.0104 0.0169 202,319 +0.01(+60.95%)
Feb 26, 2015 0.0105 0.0105 0.0105 0.0105 3,500 +0.00(+0.96%)
Feb 25, 2015 0.0103 0.0104 0.0103 0.0104 144,948 +0.00(+0.00%)
Feb 24, 2015 0.0109 0.0109 0.0091 0.0104 157,500 -0.00(-1.89%)
Feb 23, 2015 0.0105 0.0150 0.0105 0.0106 120,000 +0.00(+0.95%)
Feb 20, 2015 0.0160 0.0160 0.0090 0.0105 549,300 -0.01(-46.97%)
Feb 19, 2015 0.0136 0.0198 0.0112 0.0198 159,252 +0.01(+81.65%)
Feb 18, 2015 0.0133 0.0150 0.0102 0.0109 222,800 -0.00(-18.05%)
Feb 17, 2015 0.0133 0.0133 0.0133 0.0133 90,002 +0.00(+0.00%)
Feb 13, 2015 0.0133 0.0133 0.0133 0 +0.00(+20.91%)
Feb 12, 2015 0.0115 0.0115 0.0098 0.0110 567,648 -0.00(-4.35%)
Feb 11, 2015 0.0100 0.0115 0.0100 0.0115 351,100 +0.00(+15.00%)
Feb 10, 2015 0.0122 0.0122 0.0097 0.0100 1,233,434 -0.00(-16.67%)
Feb 09, 2015 0.0125 0.0125 0.0113 0.0120 837,334 -0.00(-4.00%)
Feb 06, 2015 0.0125 0.0125 0.0125 0.0125 12,666 +0.00(+0.00%)
Feb 05, 2015 0.0130 0.0130 0.0125 0.0125 220,000 -0.00(-7.41%)
Feb 04, 2015 0.0135 0.0135 0.0135 0.0135 65,000 +0.00(+14.41%)
Feb 03, 2015 0.0150 0.0150 0.0118 0.0118 5,412,300 -0.00(-21.33%)
Feb 02, 2015 0.0120 0.0150 0.0120 0.0150 335,206 -0.01(-25.00%)
Jan 30, 2015 0.0124 0.0200 0.0110 0.0200 4,937,840 +0.01(+66.67%)
Jan 29, 2015 0.0135 0.0135 0.0120 0.0120 2,202,648 -0.00(-11.11%)
Jan 28, 2015 0.0135 0.0140 0.0135 0.0135 1,912,021 +0.00(+8.00%)
Jan 27, 2015 0.0137 0.0137 0.0125 0.0125 520,020 -0.00(-3.85%)
Jan 26, 2015 0.0138 0.0138 0.0130 0.0130 272,915 -0.00(-7.14%)
Jan 23, 2015 0.0146 0.0146 0.0140 0.0140 504,060 -0.00(-3.45%)
Jan 22, 2015 0.0160 0.0175 0.0145 0.0145 1,360,492 +0.00(+0.00%)
Jan 20, 2015 0.0145 0.0145 0.0145 0 -0.00(-2.68%)
Jan 16, 2015 0.0149 0.0149 0.0149 0 -0.00(-5.10%)
Jan 15, 2015 0.0161 0.0168 0.0157 0.0157 1,278,851 -0.00(-2.48%)
Jan 14, 2015 0.0193 0.0193 0.0161 0.0161 1,317,246 -0.00(-13.95%)
Jan 13, 2015 0.0187 0 +0.00(+10.06%)
Jan 12, 2015 0.0170 0.0170 0.0170 0.0170 125,002 +0.00(+36.00%)
Jan 09, 2015 0.0130 0.0135 0.0120 0.0125 1,444,258 +0.00(+1.46%)
Jan 08, 2015 0.0129 0.0129 0.0123 0.0123 210,000 -0.00(-5.23%)
Jan 07, 2015 0.0125 0.0134 0.0120 0.0130 1,106,500 -0.00(-1.52%)
Jan 06, 2015 0.0153 0.0160 0.0129 0.0132 642,700 -0.00(-19.02%)
Jan 05, 2015 0.0165 0.0174 0.0163 0.0163 597,000 -0.00(-5.78%)
Jan 02, 2015 0.0190 0.0190 0.0173 0.0173 10,000 -0.00(-21.36%)
Dec 31, 2014 0.0220 0.0220 0.0220 0 +0.01(+39.24%)
Dec 30, 2014 0.0158 0.0158 0.0156 0.0158 71,500 +0.00(+12.86%)
Dec 29, 2014 0.0142 0.0155 0.0140 0.0140 1,254,097 -0.00(-4.76%)
Dec 26, 2014 0.0157 0.0158 0.0142 0.0147 779,000 -0.00(-7.55%)
Dec 24, 2014 0.0159 0.0159 0.0159 0 +0.00(+4.61%)
Dec 23, 2014 0.0156 0.0156 0.0152 0.0152 420,000 -0.00(-3.18%)
Dec 22, 2014 0.0171 0.0173 0.0132 0.0157 900,726 -0.00(-19.49%)
Dec 19, 2014 0.0197 0.0198 0.0156 0.0195 455,000 -0.00(-5.80%)
Dec 18, 2014 0.0200 0.0210 0.0200 0.0207 316,000 +0.00(+6.15%)
Dec 17, 2014 0.0156 0.0195 0.0156 0.0195 148,000 +0.00(+29.14%)
Dec 16, 2014 0.0151 0.0151 673,500 -0.00(-24.88%)
Dec 15, 2014 0.0201 0.0201 0.0201 0.0201 25,000 +0.00(+2.55%)
Dec 12, 2014 0.0181 0.0196 0.0150 0.0196 130,000 -0.00(-4.85%)
Dec 11, 2014 0.0240 0.0250 0.0181 0.0206 322,800 -0.00(-14.17%)
Dec 10, 2014 0.0175 0.0240 0.0175 0.0240 471,000 +0.01(+46.34%)
Dec 09, 2014 0.0189 0.0195 0.0164 0.0164 1,653,400 -0.00(-6.29%)
Dec 08, 2014 0.0205 0.0205 0.0175 0.0175 825,000 -0.00(-14.63%)
Dec 05, 2014 0.0200 0.0269 0.0200 0.0205 115,100 +0.00(+2.50%)
Dec 04, 2014 0.0220 0.0281 0.0180 0.0200 1,761,922 +0.00(+0.00%)
Dec 03, 2014 0.0210 0.0223 0.0200 0.0200 360,000 -0.00(-5.21%)
Dec 02, 2014 0.0230 0.0250 0.0211 0.0211 582,700 +0.00(+0.48%)
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.