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 (%)
May 30, 2014 0.0340 0.0450 0.0301 0.0440 1,110,570 +0.01(+29.79%)
May 29, 2014 0.0378 0.0378 0.0339 0.0339 155,400 -0.01(-26.30%)
May 28, 2014 0.0460 0.0469 0.0431 0.0460 380,200 +0.01(+15.58%)
May 27, 2014 0.0468 0.0480 0.0350 0.0398 212,600 -0.01(-17.08%)
May 23, 2014 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
May 22, 2014 0.0500 0.0500 0.0480 0.0500 56,000 +0.00(+0.00%)
May 20, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 19, 2014 0.0500 0.0535 0.0499 0.0500 375,800 +0.00(+10.86%)
May 16, 2014 0.0461 0.0480 0.0450 0.0451 147,900 -0.00(-6.04%)
May 14, 2014 0.0480 0.0480 0.0480 0 +0.00(+4.35%)
May 13, 2014 0.0490 0.0490 0.0460 0.0460 24,000 -0.00(-7.82%)
May 12, 2014 0.0490 0.0499 0.0490 0.0499 18,099 +0.00(+1.84%)
May 09, 2014 0.0500 0.0530 0.0490 0.0490 183,901 +0.00(+3.81%)
May 08, 2014 0.0500 0.0530 0.0472 0.0472 189,950 +0.00(+5.12%)
May 07, 2014 0.0510 0.0510 0.0440 0.0449 386,600 -0.01(-11.96%)
May 06, 2014 0.0500 0.0510 0.0500 0.0510 220,000 +0.00(+2.00%)
May 05, 2014 0.0550 0.0580 0.0450 0.0500 357,000 +0.00(+0.00%)
May 02, 2014 0.0440 0.0520 0.0440 0.0500 326,400 +0.01(+13.64%)
May 01, 2014 0.0444 0.0450 0.0430 0.0440 38,500 -0.00(-2.00%)
Apr 29, 2014 0.0449 0.0449 0.0449 0 +0.00(+2.05%)
Apr 28, 2014 0.0400 0.0440 0.0400 0.0440 55,000 +0.01(+23.60%)
Apr 24, 2014 0.0356 0.0356 0.0356 0 -0.00(-11.00%)
Apr 23, 2014 0.0315 0.0400 0.0315 0.0400 63,500 +0.01(+46.52%)
Apr 22, 2014 0.0391 0.0391 0.0261 0.0273 1,548,573 -0.01(-22.00%)
Apr 21, 2014 0.0370 0.0370 0.0350 0.0350 31,000 -0.00(-12.50%)
Apr 17, 2014 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Apr 16, 2014 0.0379 0.0379 0.0300 0.0300 465,800 -0.00(-10.98%)
Apr 15, 2014 0.0351 0.0351 0.0335 0.0337 272,200 -0.00(-12.24%)
Apr 14, 2014 0.0400 0.0400 0.0384 0.0384 468,000 -0.00(-4.00%)
Apr 11, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 10, 2014 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+14.29%)
Apr 08, 2014 0.0350 0.0350 0.0350 0 -0.01(-25.53%)
Apr 04, 2014 0.0470 0.0470 0.0470 0 +0.00(+11.37%)
Apr 01, 2014 0.0422 0.0422 0.0422 0 -0.01(-18.53%)
Mar 31, 2014 0.0485 0.0530 0.0430 0.0518 349,000 +0.01(+15.11%)
Mar 28, 2014 0.0469 0.0469 0.0450 0.0450 0 -0.00(-4.05%)
Mar 27, 2014 0.0400 0.0470 0.0383 0.0469 347,800 +0.01(+17.25%)
Mar 26, 2014 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 25, 2014 0.0350 0.0400 0.0350 0.0400 99,000 +0.00(+5.26%)
Mar 21, 2014 0.0380 0.0380 0.0380 0 +0.00(+5.56%)
Mar 20, 2014 0.0334 0.0369 0.0334 0.0360 105,000 +0.00(+8.43%)
Mar 19, 2014 0.0332 0.0332 0.0332 0.0332 30,000 +0.00(+14.48%)
Mar 17, 2014 0.0290 0.0290 0.0290 0.0290 0 +0.00(+5.45%)
Mar 14, 2014 0.0281 0.0281 0.0275 0.0275 0 -0.00(-8.33%)
Mar 11, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 10, 2014 0.0300 0.0300 0.0300 0.0300 22,000 -0.00(-6.25%)
Mar 07, 2014 0.0291 0.0320 0.0289 0.0320 0 -0.00(-5.60%)
Mar 05, 2014 0.0339 0.0339 0.0339 0 -0.00(-3.42%)
Mar 04, 2014 0.0351 0.0351 0.0351 0.0351 100,000 +0.00(+1.74%)
Feb 28, 2014 0.0345 0.0345 0.0345 0 +0.00(+0.00%)
Feb 27, 2014 0.0380 0.0380 0.0332 0.0345 287,159 -0.00(-9.21%)
Feb 26, 2014 0.0380 0.0390 0.0380 0.0380 309,823 +0.00(+2.70%)
Feb 25, 2014 0.0361 0.0370 0.0361 0.0370 150,200 -0.00(-9.76%)
Feb 24, 2014 0.0367 0.0410 0.0362 0.0410 33,400 +0.01(+36.21%)
Feb 21, 2014 0.0320 0.0350 0.0294 0.0301 0 -0.00(-7.38%)
Feb 20, 2014 0.0350 0.0350 0.0325 0.0325 372,000 -0.00(-4.41%)
Feb 19, 2014 0.0380 0.0380 0.0330 0.0340 968,377 -0.00(-10.05%)
Feb 18, 2014 0.0431 0.0440 0.0378 0.0378 433,057 -0.01(-20.42%)
Feb 14, 2014 0.0475 0.0475 0.0475 0 +0.00(+7.47%)
Feb 13, 2014 0.0481 0.0481 0.0442 0.0442 855,000 -0.00(-7.72%)
Feb 12, 2014 0.0500 0.0554 0.0460 0.0479 66,000 -0.00(-4.20%)
Feb 11, 2014 0.0600 0.0600 0.0495 0.0500 183,448 -0.01(-13.94%)
Feb 10, 2014 0.0600 0.0600 0.0581 0.0581 151,620 -0.00(-1.69%)
Feb 07, 2014 0.0610 0.0610 0.0591 0.0591 0 -0.01(-9.08%)
Feb 06, 2014 0.0650 0.0650 0.0621 0.0650 69,708 +0.01(+8.33%)
Feb 05, 2014 0.0650 0.0650 0.0600 0.0600 779,480 -0.00(-3.23%)
Feb 04, 2014 0.0740 0.0770 0.0600 0.0620 543,795 -0.01(-11.43%)
Feb 03, 2014 0.0590 0.0700 0.0590 0.0700 748,448 +0.01(+16.67%)
Jan 31, 2014 0.0500 0.0600 0.0499 0.0600 613,890 +0.01(+12.99%)
Jan 30, 2014 0.0550 0.0550 0.0450 0.0531 445,643 +0.00(+6.20%)
Jan 29, 2014 0.0500 0.0500 0.0500 0.0500 330,362 +0.00(+0.00%)
Jan 28, 2014 0.0500 0.0500 0.0480 0.0500 466,100 +0.01(+16.01%)
Jan 27, 2014 0.0431 0.0431 0.0431 0.0431 89,200 -0.01(-13.80%)
Jan 24, 2014 0.0499 0.0500 0.0499 0.0500 0 +0.01(+11.36%)
Jan 23, 2014 0.0421 0.0449 0.0421 0.0449 34,000 +0.00(+4.42%)
Jan 22, 2014 0.0431 0.0431 0.0430 0.0430 56,200 +0.00(+0.94%)
Jan 21, 2014 0.0495 0.0500 0.0426 0.0426 455,000 +0.00(+6.23%)
Jan 17, 2014 0.0401 0.0401 0.0401 0 -0.00(-6.74%)
Jan 16, 2014 0.0450 0.0450 0.0430 0.0430 114,500 +0.00(+0.00%)
Jan 15, 2014 0.0450 0.0450 0.0380 0.0430 464,500 +0.00(+0.00%)
Jan 14, 2014 0.0400 0.0450 0.0400 0.0430 355,000 +0.00(+3.37%)
Jan 13, 2014 0.0400 0.0416 0.0400 0.0416 53,000 +0.01(+18.86%)
Jan 10, 2014 0.0321 0.0350 0.0321 0.0350 20,070 +0.00(+0.00%)
Jan 09, 2014 0.0321 0.0350 0.0321 0.0350 34,246 -0.00(-12.50%)
Jan 08, 2014 0.0420 0.0420 0.0400 0.0400 143,500 +0.00(+2.56%)
Jan 07, 2014 0.0300 0.0430 0.0300 0.0390 550,267 +0.01(+44.44%)
Jan 03, 2014 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
Dec 31, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.40%)
Dec 30, 2013 0.0250 0.0250 0.0221 0.0249 1,132,294 +0.00(+5.96%)
Dec 27, 2013 0.0300 0.0300 0.0234 0.0235 907,200 -0.01(-19.24%)
Dec 26, 2013 0.0220 0.0291 0.0210 0.0291 116,617 +0.00(+16.40%)
Dec 24, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2013 0.0251 0.0297 0.0250 0.0250 238,800 -0.00(-3.85%)
Dec 20, 2013 0.0310 0.0310 0.0259 0.0260 0 +0.00(+4.00%)
Dec 19, 2013 0.0251 0.0251 0.0250 0.0250 580,000 -0.00(-3.85%)
Dec 18, 2013 0.0300 0.0300 0.0250 0.0260 800,000 -0.01(-25.71%)
Dec 17, 2013 0.0380 0.0380 0.0300 0.0350 270,200 +0.00(+9.38%)
Dec 16, 2013 0.0450 0.0450 0.0320 0.0320 621,365 -0.00(-11.11%)
Dec 13, 2013 0.0400 0.0400 0.0360 0.0360 94,300 -0.00(-10.00%)
Dec 12, 2013 0.0350 0.0400 0.0300 0.0400 143,567 -0.00(-6.98%)
Dec 11, 2013 0.0495 0.0500 0.0420 0.0430 267,830 -0.01(-12.96%)
Dec 10, 2013 0.0450 0.0495 0.0400 0.0494 160,050 +0.00(+9.78%)
Dec 09, 2013 0.0424 0.0470 0.0350 0.0450 115,200 +0.00(+2.27%)
Dec 06, 2013 0.0440 0.0440 0.0440 0.0440 40,000 +0.01(+25.71%)
Dec 05, 2013 0.0300 0.0400 0.0300 0.0350 366,000 +0.01(+16.67%)
Dec 04, 2013 0.0370 0.0500 0.0238 0.0300 526,000 -0.01(-18.92%)
Dec 03, 2013 0.0350 0.0370 0.0314 0.0370 136,200 +0.01(+45.10%)
Dec 02, 2013 0.0275 0.0300 0.0250 0.0255 626,856 -0.00(-15.00%)
Nov 29, 2013 0.0232 0.0300 0.0232 0.0300 641,242 +0.00(+9.49%)
Nov 27, 2013 0.0274 0.0274 0.0274 0.0274 33,700 +0.00(+18.10%)
Nov 25, 2013 0.0232 0.0232 0.0232 0 +0.00(+0.00%)
Nov 22, 2013 0.0350 0.0350 0.0232 0.0232 54,000 -0.01(-22.67%)
Nov 21, 2013 0.0300 0.0300 0.0300 0.0300 77,688 +0.00(+0.00%)
Nov 20, 2013 0.0260 0.0300 0.0250 0.0300 275,409 -0.00(-7.69%)
Nov 19, 2013 0.0350 0.0350 0.0300 0.0325 325,712 +0.00(+0.00%)
Nov 18, 2013 0.0325 0.0325 0.0325 0.0325 31,000 -0.01(-14.47%)
Nov 15, 2013 0.0380 0.0380 0.0380 0.0380 5,000 -0.00(-5.00%)
Nov 11, 2013 0.0400 0.0400 0.0400 0 +0.00(+5.26%)
Nov 08, 2013 0.0380 0.0380 0.0380 0.0380 11,500 -0.00(-5.00%)
Nov 05, 2013 0.0400 0.0400 0.0400 0 +0.00(+5.54%)
Nov 04, 2013 0.0400 0.0410 0.0360 0.0379 521,986 +0.00(+8.29%)
Nov 01, 2013 0.0400 0.0400 0.0350 0.0350 82,804 -0.00(-12.50%)
Oct 30, 2013 0.0400 0.0400 0.0400 0 +0.00(+4.71%)
Oct 29, 2013 0.0380 0.0400 0.0380 0.0382 355,000 +0.00(+0.00%)
Oct 28, 2013 0.0400 0.0400 0.0380 0.0382 110,000 +0.00(+0.26%)
Oct 25, 2013 0.0380 0.0400 0.0350 0.0381 393,000 +0.00(+1.06%)
Oct 23, 2013 0.0377 0.0377 0.0377 0 -0.00(-10.24%)
Oct 22, 2013 0.0460 0.0460 0.0420 0.0420 58,700 -0.00(-8.70%)
Oct 21, 2013 0.0460 0.0460 0.0460 0.0460 4,980 +0.00(+12.20%)
Oct 18, 2013 0.0400 0.0430 0.0400 0.0410 412,147 +0.00(+2.50%)
Oct 17, 2013 0.0400 0.0400 0.0400 0.0400 358 +0.00(+2.56%)
Oct 15, 2013 0.0390 0.0390 0.0390 0 -0.00(-7.14%)
Oct 10, 2013 0.0420 0.0420 0.0420 0 -0.00(-2.33%)
Oct 09, 2013 0.0420 0.0430 0.0400 0.0430 291,000 +0.00(+2.38%)
Oct 08, 2013 0.0362 0.0450 0.0350 0.0420 109,000 +0.00(+12.00%)
Oct 07, 2013 0.0375 0.0375 0.0375 0.0375 24,214 +0.00(+0.00%)
Oct 03, 2013 0.0375 0.0375 0.0375 0.0375 0 +0.00(+7.14%)
Oct 02, 2013 0.0300 0.0390 0.0265 0.0350 18,978 +0.01(+46.44%)
Sep 30, 2013 0.0239 0.0239 0.0239 0 -0.01(-20.33%)
Sep 27, 2013 0.0300 0.0300 0.0300 0.0300 4,000 -0.00(-4.76%)
Sep 25, 2013 0.0315 0.0315 0.0315 0 +0.00(+1.61%)
Sep 24, 2013 0.0310 0.0390 0.0310 0.0310 12,000 -0.01(-20.51%)
Sep 23, 2013 0.0330 0.0390 0.0310 0.0390 102,181 +0.01(+30.00%)
Sep 20, 2013 0.0300 0.0300 0.0300 0.0300 130,000 +0.00(+0.00%)
Sep 19, 2013 0.0300 0.0300 0.0300 0.0300 80,000 +0.00(+3.45%)
Sep 18, 2013 0.0290 0.0290 0.0290 0.0290 200,000 +0.00(+0.00%)
Sep 16, 2013 0.0290 0.0290 0.0290 0 +0.00(+1.75%)
Sep 13, 2013 0.0300 0.0300 0.0285 0.0285 1,440,000 -0.00(-5.00%)
Sep 11, 2013 0.0300 0.0300 0.0300 0 -0.00(-8.81%)
Sep 10, 2013 0.0329 0.0329 0.0329 0.0329 17,800 +0.01(+49.55%)
Sep 06, 2013 0.0220 0.0220 0.0220 0 -0.01(-21.99%)
Sep 05, 2013 0.0282 0.0300 0.0282 0.0282 334,439 -0.00(-7.84%)
Sep 04, 2013 0.0310 0.0350 0.0230 0.0306 1,740,600 -0.01(-15.00%)
Sep 03, 2013 0.0300 0.0360 0.0260 0.0360 351,918 +0.01(+38.46%)
Aug 30, 2013 0.0276 0.0280 0.0260 0.0260 177,310 -0.00(-7.14%)
Aug 29, 2013 0.0300 0.0300 0.0276 0.0280 421,594 -0.00(-2.78%)
Aug 28, 2013 0.0301 0.0301 0.0288 0.0288 950,000 -0.01(-25.19%)
Aug 27, 2013 0.0450 0.0450 0.0350 0.0385 264,600 -0.01(-14.44%)
Aug 26, 2013 0.0450 0.0450 0.0400 0.0450 50,860 +0.00(+0.00%)
Aug 22, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 21, 2013 0.0500 0.0500 0.0500 0.0500 10,865 +0.01(+11.11%)
Aug 20, 2013 0.0340 0.0450 0.0340 0.0450 125,000 +0.02(+55.17%)
Aug 19, 2013 0.0500 0.0500 0.0290 0.0290 653,633 -0.01(-27.50%)
Aug 16, 2013 0.0370 0.0400 0.0370 0.0400 125,300 -0.01(-20.00%)
Aug 15, 2013 0.0440 0.0500 0.0440 0.0500 410,500 +0.01(+11.11%)
Aug 14, 2013 0.0390 0.0450 0.0390 0.0450 59,300 +0.00(+0.00%)
Aug 12, 2013 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Aug 09, 2013 0.0350 0.0350 0.0350 0.0350 70,000 +0.00(+2.94%)
Aug 08, 2013 0.0340 0.0340 0.0310 0.0340 80,540 +0.00(+13.33%)
Aug 07, 2013 0.0340 0.0340 0.0300 0.0300 33,500 -0.00(-11.76%)
Aug 06, 2013 0.0340 0.0340 0.0340 0.0340 1,000 +0.01(+17.24%)
Aug 05, 2013 0.0290 0.0290 0.0290 0.0290 26,400 -0.00(-3.33%)
Aug 02, 2013 0.0300 0.0300 0.0300 0.0300 55,000 +0.00(+3.45%)
Aug 01, 2013 0.0280 0.0290 0.0280 0.0290 308,972 +0.00(+0.00%)
Jul 31, 2013 0.0230 0.0290 0.0230 0.0290 522,000 +0.01(+45.00%)
Jul 30, 2013 0.0210 0.0215 0.0200 0.0200 547,000 -0.00(-16.67%)
Jul 29, 2013 0.0230 0.0240 0.0230 0.0240 70,000 +0.00(+17.07%)
Jul 26, 2013 0.0200 0.0230 0.0200 0.0205 807,500 +0.00(+2.50%)
Jul 25, 2013 0.0180 0.0210 0.0180 0.0200 1,054,000 +0.01(+65.29%)
Jul 24, 2013 0.0180 0.0180 0.0121 0.0121 60,900 -0.01(-32.78%)
Jul 23, 2013 0.0170 0.0180 0.0170 0.0180 361,533 +0.01(+48.76%)
Jul 22, 2013 0.0121 0.0121 0.0121 0.0121 160,000 -0.00(-19.33%)
Jul 19, 2013 0.0135 0.0160 0.0120 0.0150 193,000 +0.00(+11.11%)
Jul 12, 2013 0.0135 0.0135 0.0135 0.0135 0 +0.00(+28.57%)
Jul 10, 2013 0.0105 0.0105 0.0105 0 -0.01(-38.24%)
Jul 08, 2013 0.0170 0.0170 0.0170 0.0170 0 +0.00(+13.33%)
Jul 02, 2013 0.0150 0.0150 0.0150 0.0150 0 -0.00(-16.67%)
Jun 28, 2013 0.0180 0.0180 0.0180 0 +0.00(+38.46%)
Jun 24, 2013 0.0130 0.0130 0.0130 0.0130 0 +0.00(+8.33%)
Jun 17, 2013 0.0120 0.0120 0.0120 0.0120 0 -0.01(-33.33%)
Jun 14, 2013 0.0180 0.0180 0.0180 0.0180 10,000 +0.00(+0.00%)
Jun 13, 2013 0.0180 0.0180 0.0180 0.0180 11,000 +0.00(+0.00%)
Jun 10, 2013 0.0180 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Jun 06, 2013 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Jun 05, 2013 0.0180 0.0180 0.0180 0.0180 49,966 -0.00(-13.88%)
Jun 04, 2013 0.0180 0.0209 0.0180 0.0209 630,375 +0.00(+16.11%)
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.