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

Tombstone Exploration Corp (OP: TMBXF )

0.0026 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%)
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.