Tesoro Gold Ltd Historical Data - TSO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Tesoro Gold Ltd (TSO)
Tesoro Gold Ltd (TSO) Historical

Tesoro Gold Ltd (TSO)

0.028

0.00

(0.00%)

Closed July 27 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.006	-17.6470588235	0.034	0.034	0.027	1653763	0.02853516	DE
4	0	0	0.028	0.039	0.027	1131682	0.03100587	DE
12	-0.011	-28.2051282051	0.039	0.045	0.027	1049798	0.03600448	DE
26	0.003	12	0.025	0.045	0.019	1223290	0.03277501	DE
52	0.003	12	0.025	0.045	0.014	1136246	0.02778348	DE
156	-0.137	-83.0303030303	0.165	0.165	0.014	1227868	0.05272823	DE
260	0	0	0.028	0.525	0.014	2204150	0.11294989	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721974500	0.028	0	0.00	0.028	0.03	0.028	746233
1721888100	0.028	0	0.00	0.028	0.028	0.028	1932176
1721801700	0.028	0.001	3.70	0.029	0.03	0.028	1078577
1721715300	0.027	-0.003	-10.00	0.03	0.03	0.027	2340864
1721628900	0.03	0.001	3.45	0.03	0.031	0.029	161634
1721369700	0.029	-0.002	-6.45	0.031	0.033	0.029	3810224
1721283300	0.031	-0.001	-3.13	0.034	0.034	0.031	877515
1721196900	0.032	0	0.00	0.032	0.032	0.032	0
1721110500	0.032	0	0.00	0.032	0.032	0.032	0
1721024100	0.032	0	0.00	0.032	0.034	0.032	523036
1720764900	0.032	-0.001	-3.03	0.033	0.034	0.032	829991
1720678500	0.033	0	0.00	0.034	0.034	0.033	906854
1720592100	0.033	0	0.00	0.033	0.035	0.033	669698
1720505700	0.033	-0.001	-2.94	0.036	0.036	0.033	430255
1720419300	0.034	0.002	6.25	0.03	0.034	0.03	790236
1720160100	0.032	-0.002	-5.88	0.034	0.034	0.032	1233818
1720073700	0.034	-0.001	-2.86	0.035	0.035	0.034	251779
1719987300	0.035	0	0.00	0.038	0.039	0.035	1436822
1719900900	0.035	0.006	20.69	0.031	0.035	0.03	3081191
1719814500	0.029	0.002	7.41	0.0285	0.029	0.0285	246718
1719555300	0.027	0	0.00	0.028	0.03	0.027	1504551
1719468900	0.027	-0.001	-3.57	0.028	0.028	0.027	196504
1719382500	0.028	0	0.00	0.029	0.03	0.028	76312
1719296100	0.028	0	0.00	0.029	0.03	0.028	398625
1719209700	0.028	-0.001	-3.45	0.03	0.03	0.028	485212
1718950500	0.029	-0.001	-3.33	0.031	0.031	0.029	1358276
1718864100	0.03	-0.002	-6.25	0.032	0.033	0.03	372304
1718777700	0.032	0.0005	1.59	0.031	0.032	0.03	972266
1718691300	0.0315	-0.0015	-4.55	0.032	0.032	0.03	1329401
1718604900	0.033	0	0.00	0.033	0.034	0.032	1085639
1718345700	0.033	-0.005	-13.16	0.038	0.038	0.033	1954064
1718259300	0.038	0.003	8.57	0.04	0.041	0.038	1767088
1718172900	0.035	-0.005	-12.50	0.036	0.036	0.035	382572
1718086500	0.04	0.001	2.56	0.04	0.04	0.04	563605
1717740900	0.039	0.001	2.63	0.037	0.042	0.037	1172273
1717654500	0.038	0	0.00	0.037	0.038	0.037	499880
1717568100	0.038	0	0.00	0.038	0.039	0.038	1131990
1717481700	0.038	0	0.00	0.038	0.038	0.038	390778
1717395300	0.038	-0.002	-5.00	0.038	0.038	0.036	932951
1717136100	0.04	0.001	2.56	0.039	0.04	0.037	395962
1717049700	0.039	-0.001	-2.50	0.038	0.039	0.038	562153
1716963300	0.04	0.002	5.26	0.038	0.04	0.037	626166
1716876900	0.038	-0.001	-2.56	0.039	0.039	0.038	382606
1716790500	0.039	-0.003	-7.14	0.04	0.04	0.038	193647
1716531300	0.042	0.004	10.53	0.037	0.042	0.036	546549
1716444900	0.038	-0.002	-5.00	0.041	0.042	0.038	554135
1716358500	0.04	-0.003	-6.98	0.0429999	0.0429999	0.04	755295
1716272100	0.0429999	0	0.00	0.044	0.045	0.041	1508172
1716185700	0.0429999	0.0009999	2.38	0.042	0.0429999	0.041	2550226
1715926500	0.042	0	0.00	0.041	0.042	0.041	317422
1715840100	0.042	0.003	7.69	0.04	0.042	0.0395	3299440
1715753700	0.039	-0.001	-2.50	0.04	0.042	0.039	1210104
1715667300	0.04	-0.002	-4.76	0.0429999	0.0429999	0.037	2658828
1715580900	0.042	0.001	2.44	0.044	0.044	0.042	1093275
1715321700	0.041	-0.001	-2.38	0.041	0.042	0.041	945262
1715235300	0.042	0	0.00	0.042	0.044	0.042	461928
1715148900	0.042	0.002	5.00	0.04	0.042	0.04	1151693
1715062500	0.04	-0.003	-6.98	0.042	0.042	0.04	883406
1714976100	0.0429999	0.0049999	13.16	0.038	0.0429999	0.038	2423457
1714716900	0.038	-0.001	-2.56	0.038	0.039	0.038	1017691
1714630500	0.039	0	0.00	0.039	0.04	0.038	1057582
1714544100	0.039	-0.001	-2.50	0.037	0.039	0.037	573920
1714457700	0.04	0.001	2.56	0.039	0.041	0.037	5227494
1714371300	0.039	0.002	5.41	0.038	0.039	0.037	2197897

Galapagos Recebiveis Imo...

Las Vegas Sands

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions