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 23, 2018 0.0048 0.0048 0.0048 0 -0.00(-12.73%)
May 18, 2018 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
May 17, 2018 0.0055 0.0055 0.0055 0.0055 80,000 -0.00(-1.79%)
May 16, 2018 0.0039 0.0056 0.0038 0.0056 398,269 +0.00(+27.27%)
May 15, 2018 0.0060 0.0065 0.0044 0.0044 274,624 -0.00(-26.67%)
May 14, 2018 0.0058 0.0060 0.0058 0.0060 20,000 +0.00(+5.26%)
May 11, 2018 0.0050 0.0057 0.0050 0.0057 45,000 +0.00(+32.56%)
May 10, 2018 0.0030 0.0043 0.0030 0.0043 60,000 +0.00(+34.37%)
May 04, 2018 0.0032 0.0032 0.0032 24 -0.00(-25.58%)
May 03, 2018 0.0039 0.0043 0.0039 0.0043 390,476 -0.00(-14.00%)
Apr 30, 2018 0.0050 0.0050 0.0050 0 +0.00(+66.67%)
Apr 27, 2018 0.0035 0.0035 0.0030 0.0030 547,000 -0.00(-14.29%)
Apr 26, 2018 0.0045 0.0045 0.0031 0.0035 968,928 -0.00(-22.22%)
Apr 25, 2018 0.0045 0.0045 0.0045 0.0045 20,000 +0.00(+12.50%)
Apr 24, 2018 0.0040 0.0040 0.0040 0.0040 20,000 -0.00(-11.11%)
Apr 13, 2018 0.0045 0.0045 0.0045 0 +0.00(+12.50%)
Apr 12, 2018 0.0040 0.0040 0.0040 0.0040 100,004 -0.00(-11.11%)
Apr 09, 2018 0.0045 0.0045 0.0045 0 +0.00(+32.35%)
Apr 06, 2018 0.0034 0.0034 0.0034 0.0034 60,000 +0.00(+0.00%)
Apr 02, 2018 0.0034 0.0034 0.0034 0 -0.00(-32.00%)
Mar 29, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 28, 2018 0.0034 0.0050 0.0031 0.0050 2,972,488 +0.00(+56.25%)
Mar 27, 2018 0.0032 0.0032 0.0032 0.0032 1,695,733 +0.00(+0.00%)
Mar 26, 2018 0.0034 0.0038 0.0032 0.0032 230,000 -0.00(-11.85%)
Mar 23, 2018 0.0034 0.0037 0.0034 0.0036 910,000 +0.00(+17.10%)
Mar 21, 2018 0.0031 0.0031 0.0031 0 -0.00(-6.06%)
Mar 20, 2018 0.0031 0.0033 0.0031 0.0033 1,125,000 -0.00(-13.16%)
Mar 16, 2018 0.0038 0.0038 0.0038 0 +0.00(+22.58%)
Mar 14, 2018 0.0031 0.0031 0.0031 0 -0.00(-11.43%)
Mar 13, 2018 0.0036 0.0037 0.0033 0.0035 1,973,700 -0.00(-12.50%)
Mar 12, 2018 0.0038 0.0040 0.0038 0.0040 291,300 +0.00(+0.00%)
Mar 09, 2018 0.0040 0.0040 0.0040 0.0040 20,000 -0.00(-11.11%)
Mar 08, 2018 0.0048 0.0048 0.0045 0.0045 115,000 -0.00(-22.41%)
Mar 07, 2018 0.0058 0.0058 0.0040 0.0058 66,200 +0.00(+52.63%)
Mar 06, 2018 0.0040 0.0040 0.0031 0.0038 2,214,260 -0.00(-2.56%)
Mar 05, 2018 0.0037 0.0039 0.0037 0.0039 2,465,653 +0.00(+0.00%)
Mar 02, 2018 0.0045 0.0045 0.0039 0.0039 5,137,000 -0.00(-13.33%)
Mar 01, 2018 0.0042 0.0045 0.0042 0.0045 894,000 +0.00(+9.76%)
Feb 28, 2018 0.0041 0.0041 0.0041 0.0041 1,023,000 +0.00(+2.50%)
Feb 27, 2018 0.0040 0.0040 0.0040 0.0040 20,000 -0.00(-6.98%)
Feb 26, 2018 0.0043 0.0043 0.0043 0.0043 846,230 -0.00(-4.44%)
Feb 23, 2018 0.0045 0.0045 0.0043 0.0045 1,079,000 +0.00(+0.00%)
Feb 21, 2018 0.0045 0.0045 0.0045 0 +0.00(+12.50%)
Feb 20, 2018 0.0058 0.0058 0.0040 0.0040 430,000 -0.00(-16.67%)
Feb 16, 2018 0.0048 0.0048 0.0048 0 +0.00(+23.08%)
Feb 15, 2018 0.0042 0.0042 0.0038 0.0039 2,553,882 -0.00(-22.00%)
Feb 14, 2018 0.0040 0.0050 0.0037 0.0050 9,891,000 +0.00(+13.64%)
Feb 13, 2018 0.0049 0.0049 0.0044 0.0044 260,000 -0.00(-10.20%)
Feb 12, 2018 0.0049 0.0049 0.0049 0.0049 300,000 -0.00(-7.55%)
Feb 08, 2018 0.0053 0.0053 0.0053 0 -0.00(-3.64%)
Feb 06, 2018 0.0055 0.0055 0.0055 0 -0.00(-3.51%)
Feb 01, 2018 0.0057 0.0057 0.0057 0 +0.00(+0.00%)
Jan 31, 2018 0.0057 0.0057 0.0057 0.0057 20,000 +0.00(+0.00%)
Jan 30, 2018 0.0057 0.0057 0.0057 0.0057 10,000 -0.00(-1.72%)
Jan 26, 2018 0.0058 0.0058 0.0058 0 +0.00(+11.88%)
Jan 25, 2018 0.0052 0.0052 0.0052 0.0052 6,003 -0.00(-5.75%)
Jan 24, 2018 0.0042 0.0065 0.0042 0.0055 581,100 +0.00(+52.78%)
Jan 23, 2018 0.0058 0.0060 0.0030 0.0036 13,263,382 -0.00(-40.00%)
Jan 22, 2018 0.0066 0.0067 0.0060 0.0060 260,152 -0.00(-7.69%)
Jan 19, 2018 0.0069 0.0069 0.0060 0.0065 1,566,027 -0.00(-5.80%)
Jan 18, 2018 0.0055 0.0069 0.0055 0.0069 192,000 +0.00(+25.45%)
Jan 17, 2018 0.0055 0.0055 0.0055 0.0055 283 -0.00(-5.35%)
Jan 16, 2018 0.0058 0.0058 0.0058 0.0058 2,000 +0.00(+3.77%)
Jan 11, 2018 0.0056 0.0056 0.0056 0 -0.00(-25.33%)
Jan 09, 2018 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Jan 08, 2018 0.0070 0.0075 0.0070 0.0075 198,000 +0.00(+20.97%)
Jan 05, 2018 0.0070 0.0070 0.0062 0.0062 140,000 -0.00(-4.62%)
Jan 04, 2018 0.0065 0.0079 0.0065 0.0065 1,310,000 -0.00(-7.14%)
Jan 02, 2018 0.0070 0.0070 0.0070 66 +0.00(+15.70%)
Dec 29, 2017 0.0060 0.0060 0.0060 0 -0.00(-11.03%)
Dec 28, 2017 0.0069 0.0069 0.0068 0.0068 143,700 +0.00(+33.33%)
Dec 27, 2017 0.0069 0.0069 0.0051 0.0051 12,000 -0.00(-26.09%)
Dec 26, 2017 0.0069 0.0069 0.0069 0.0069 10,000 +0.00(+21.05%)
Dec 22, 2017 0.0065 0.0066 0.0057 0.0057 53,504 -0.00(-21.92%)
Dec 20, 2017 0.0073 0.0073 0.0073 0 +0.00(+17.74%)
Dec 19, 2017 0.0050 0.0070 0.0050 0.0062 5,339 -0.00(-15.07%)
Dec 18, 2017 0.0055 0.0073 0.0055 0.0073 8,100 +0.00(+46.00%)
Dec 15, 2017 0.0050 0.0050 0.0050 0.0050 1,073 -0.00(-18.03%)
Dec 14, 2017 0.0080 0.0080 0.0061 0.0061 46,666 -0.00(-18.67%)
Dec 13, 2017 0.0075 0.0075 0.0070 0.0075 64,500 +0.00(+7.14%)
Dec 12, 2017 0.0070 0.0070 0.0070 0.0070 1,000,000 +0.00(+0.00%)
Dec 11, 2017 0.0068 0.0070 0.0068 0.0070 100,000 -0.00(-11.39%)
Dec 08, 2017 0.0070 0.0080 0.0070 0.0079 1,200,000 +0.00(+16.69%)
Dec 07, 2017 0.0049 0.0068 0.0049 0.0068 61,000 +0.00(+12.83%)
Dec 06, 2017 0.0073 0.0073 0.0060 0.0060 275,000 -0.00(-24.05%)
Dec 05, 2017 0.0079 0.0079 0.0079 0.0079 10,000 +0.00(+9.72%)
Dec 04, 2017 0.0069 0.0072 0.0069 0.0072 2,619,195 +0.00(+1.41%)
Dec 01, 2017 0.0071 0.0071 0.0071 0.0071 100,000 +0.00(+2.90%)
Nov 30, 2017 0.0069 0.0069 0.0069 0.0069 90,063 +0.00(+4.55%)
Nov 29, 2017 0.0070 0.0071 0.0066 0.0066 1,181,750 -0.00(-5.71%)
Nov 28, 2017 0.0070 0.0070 0.0061 0.0070 280,000 -0.00(-1.41%)
Nov 27, 2017 0.0070 0.0071 0.0068 0.0071 45,080 +0.00(+0.00%)
Nov 24, 2017 0.0071 0.0071 0.0070 0.0071 112,500 +0.00(+1.43%)
Nov 22, 2017 0.0070 0.0070 0.0070 0.0070 284,650 -0.00(-1.41%)
Nov 21, 2017 0.0075 0.0075 0.0071 0.0071 91,000 +0.00(+4.41%)
Nov 20, 2017 0.0072 0.0072 0.0068 0.0068 37,427 -0.00(-5.56%)
Nov 17, 2017 0.0072 0.0072 0.0072 0.0072 207,926 +0.00(+16.13%)
Nov 16, 2017 0.0062 0.0072 0.0062 0.0062 340,190 +0.00(+12.73%)
Nov 15, 2017 0.0054 0.0070 0.0054 0.0055 231,200 +0.00(+10.00%)
Nov 14, 2017 0.0054 0.0057 0.0050 0.0050 1,165,750 -0.00(-7.41%)
Nov 13, 2017 0.0075 0.0075 0.0040 0.0054 3,692,373 -0.00(-32.50%)
Nov 10, 2017 0.0080 0.0080 0.0075 0.0080 1,185,000 +0.00(+5.26%)
Nov 09, 2017 0.0072 0.0080 0.0065 0.0076 341,000 +0.00(+1.33%)
Nov 08, 2017 0.0066 0.0075 0.0060 0.0075 260,554 +0.00(+8.70%)
Nov 06, 2017 0.0069 0.0069 0.0069 0 +0.00(+25.45%)
Nov 03, 2017 0.0055 0.0055 0.0055 0.0055 20,000 +0.00(+0.00%)
Nov 02, 2017 0.0058 0.0058 0.0050 0.0055 410,000 -0.00(-5.17%)
Nov 01, 2017 0.0058 0.0058 0.0058 0.0058 26,600 -0.00(-1.69%)
Oct 31, 2017 0.0060 0.0061 0.0050 0.0059 460,762 -0.00(-18.06%)
Oct 30, 2017 0.0045 0.0072 0.0045 0.0072 180,400 +0.00(+60.00%)
Oct 27, 2017 0.0040 0.0045 0.0040 0.0045 141,252 +0.00(+12.50%)
Oct 26, 2017 0.0040 0.0040 0.0038 0.0040 705,400 -0.00(-9.09%)
Oct 25, 2017 0.0049 0.0056 0.0039 0.0044 2,339,289 -0.00(-10.20%)
Oct 24, 2017 0.0055 0.0055 0.0045 0.0049 1,278,968 -0.00(-2.00%)
Oct 23, 2017 0.0057 0.0057 0.0045 0.0050 1,105,510 -0.00(-18.03%)
Oct 20, 2017 0.0050 0.0079 0.0046 0.0061 1,159,985 -0.00(-11.59%)
Oct 19, 2017 0.0070 0.0070 0.0069 0.0069 14,031 -0.00(-1.43%)
Oct 18, 2017 0.0070 0.0070 0.0070 0.0070 110,190 +0.00(+14.75%)
Oct 17, 2017 0.0082 0.0082 0.0061 0.0061 90,561 -0.00(-23.75%)
Oct 16, 2017 0.0090 0.0090 0.0080 0.0080 283,858 -0.00(-6.98%)
Oct 12, 2017 0.0086 0.0086 0.0086 0 +0.00(+0.00%)
Oct 11, 2017 0.0088 0.0088 0.0086 0.0086 2,700,000 -0.00(-4.44%)
Oct 10, 2017 0.0090 0.0095 0.0090 0.0090 280,000 -0.00(-5.26%)
Oct 06, 2017 0.0095 0.0095 0.0095 0 +0.00(+5.56%)
Oct 04, 2017 0.0090 0.0090 0.0090 0 -0.00(-10.89%)
Oct 03, 2017 0.0110 0.0118 0.0101 0.0101 523,259 +0.00(+0.00%)
Oct 02, 2017 0.0100 0.0115 0.0100 0.0101 281,071 -0.00(-8.18%)
Sep 29, 2017 0.0098 0.0110 0.0098 0.0110 557,862 +0.00(+12.24%)
Sep 28, 2017 0.0072 0.0109 0.0071 0.0098 2,231,319 +0.00(+22.50%)
Sep 27, 2017 0.0075 0.0080 0.0071 0.0080 1,499,268 -0.00(-1.23%)
Sep 26, 2017 0.0060 0.0084 0.0060 0.0081 4,557,072 +0.00(+37.29%)
Sep 25, 2017 0.0070 0.0070 0.0047 0.0059 2,158,591 -0.00(-15.71%)
Sep 22, 2017 0.0070 0.0070 0.0070 0.0070 159,600 +0.00(+0.00%)
Sep 21, 2017 0.0068 0.0072 0.0068 0.0070 1,520,026 +0.00(+7.69%)
Sep 20, 2017 0.0060 0.0065 0.0059 0.0065 641,379 +0.00(+8.33%)
Sep 19, 2017 0.0060 0.0060 0.0060 0.0060 20,000 +0.00(+0.00%)
Sep 18, 2017 0.0060 0.0060 0.0060 0.0060 300,002 +0.00(+0.00%)
Sep 15, 2017 0.0060 0.0065 0.0055 0.0060 2,394,249 +0.00(+9.09%)
Sep 14, 2017 0.0058 0.0059 0.0055 0.0055 1,179,030 -0.00(-5.17%)
Sep 13, 2017 0.0058 0.0058 0.0058 0.0058 30,000 +0.00(+0.00%)
Sep 11, 2017 0.0058 0.0058 0.0058 50,000 +0.00(+0.00%)
Sep 08, 2017 0.0059 0.0059 0.0045 0.0058 1,450,316 -0.00(-1.69%)
Sep 07, 2017 0.0060 0.0060 0.0055 0.0059 320,474 +0.00(+7.27%)
Sep 06, 2017 0.0055 0.0055 0.0055 0.0055 355,000 -0.00(-4.35%)
Sep 05, 2017 0.0062 0.0062 0.0055 0.0057 459,880 -0.00(-7.26%)
Sep 01, 2017 0.0062 0.0062 0.0059 0.0062 4,710,000 +0.00(+1.64%)
Aug 31, 2017 0.0065 0.0065 0.0061 0.0061 1,920,000 -0.00(-10.29%)
Aug 30, 2017 0.0070 0.0072 0.0068 0.0068 1,826,000 -0.00(-9.33%)
Aug 29, 2017 0.0074 0.0075 0.0074 0.0075 76,000 +0.00(+0.00%)
Aug 28, 2017 0.0075 0.0080 0.0075 0.0075 3,083,000 +0.00(+7.14%)
Aug 25, 2017 0.0075 0.0075 0.0070 0.0070 28,700 -0.00(-6.67%)
Aug 24, 2017 0.0099 0.0099 0.0075 0.0075 335,000 -0.00(-10.71%)
Aug 23, 2017 0.0075 0.0084 0.0065 0.0084 508,244 +0.00(+27.27%)
Aug 22, 2017 0.0075 0.0075 0.0065 0.0066 5,525,014 -0.00(-22.35%)
Aug 21, 2017 0.0085 0.0085 0.0085 0.0085 26,000 +0.00(+2.41%)
Aug 16, 2017 0.0083 0.0083 0.0083 0 +0.00(+0.85%)
Aug 15, 2017 0.0082 0.0082 0.0082 0.0082 17,200 +0.00(+2.87%)
Aug 14, 2017 0.0089 0.0089 0.0080 0.0080 118,883 -0.00(-5.88%)
Aug 11, 2017 0.0085 0.0085 0.0085 0.0085 110,000 +0.00(+6.25%)
Aug 10, 2017 0.0085 0.0085 0.0080 0.0080 2,663,000 -0.00(-5.88%)
Aug 09, 2017 0.0099 0.0100 0.0085 0.0085 100,600 -0.00(-6.59%)
Aug 08, 2017 0.0100 0.0105 0.0091 0.0091 635,000 -0.00(-16.51%)
Aug 07, 2017 0.0085 0.0110 0.0075 0.0109 616,536 +0.00(+36.25%)
Aug 04, 2017 0.0085 0.0085 0.0080 0.0080 1,150,000 -0.00(-11.11%)
Aug 02, 2017 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jul 31, 2017 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jul 28, 2017 0.0091 0.0091 0.0090 0.0090 100,000 -0.00(-18.18%)
Jul 25, 2017 0.0110 0.0110 0.0110 0 +0.00(+15.79%)
Jul 24, 2017 0.0096 0.0096 0.0095 0.0095 156,000 -0.01(-36.24%)
Jul 20, 2017 0.0149 0.0149 0.0149 0 +0.01(+50.96%)
Jul 17, 2017 0.0099 0.0099 0.0099 0 -0.00(-1.30%)
Jul 14, 2017 0.0086 0.0100 0.0086 0.0100 2,386,340 +0.00(+17.65%)
Jul 13, 2017 0.0103 0.0105 0.0085 0.0085 1,721,000 -0.00(-23.42%)
Jul 11, 2017 0.0111 0.0111 0.0111 0 -0.00(-18.98%)
Jul 07, 2017 0.0137 0.0137 0.0137 0 -0.00(-1.44%)
Jul 06, 2017 0.0110 0.0139 0.0072 0.0139 1,262,900 +0.00(+6.92%)
Jul 05, 2017 0.0130 0.0130 0.0130 0.0130 1,745 +0.00(+0.00%)
Jul 03, 2017 0.0130 0.0130 0.0130 0.0130 2,029 +0.00(+0.00%)
Jun 30, 2017 0.0111 0.0130 0.0105 0.0130 315,599 +0.00(+17.12%)
Jun 29, 2017 0.0111 0.0111 0.0111 0.0111 4,000 -0.00(-17.16%)
Jun 28, 2017 0.0134 0.0134 0.0134 0.0134 3,016 +0.00(+18.58%)
Jun 27, 2017 0.0120 0.0120 0.0113 0.0113 225,000 -0.00(-14.39%)
Jun 23, 2017 0.0132 0.0132 0.0132 0 -0.00(-5.04%)
Jun 22, 2017 0.0134 0.0139 0.0114 0.0139 359,000 +0.00(+3.73%)
Jun 21, 2017 0.0113 0.0134 0.0113 0.0134 64,924 -0.00(-3.60%)
Jun 20, 2017 0.0139 0.0139 0.0139 0.0139 1,000 +0.00(+6.92%)
Jun 16, 2017 0.0130 0.0130 0.0130 0 +0.00(+17.12%)
Jun 14, 2017 0.0111 0.0111 0.0111 0 -0.00(-14.62%)
Jun 13, 2017 0.0112 0.0130 0.0112 0.0130 127,500 +0.00(+8.33%)
Jun 12, 2017 0.0149 0.0149 0.0102 0.0120 471,500 -0.00(-19.46%)
Jun 09, 2017 0.0140 0.0149 0.0135 0.0149 302,000 +0.00(+10.37%)
Jun 08, 2017 0.0074 0.0140 0.0074 0.0135 725,565 +0.00(+0.00%)
Jun 07, 2017 0.0125 0.0135 0.0120 0.0135 975,012 +0.00(+7.14%)
Jun 06, 2017 0.0100 0.0135 0.0100 0.0126 466,000 -0.00(-7.35%)
Jun 05, 2017 0.0139 0.0139 0.0102 0.0136 190,500 +0.00(+34.65%)
Jun 02, 2017 0.0100 0.0139 0.0100 0.0101 28,867 -0.00(-18.15%)
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.