ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,543.22
1.61%
US Tech 100
18,962.80
2.45%
Dow Jones
40,563.06
1.39%
Brent Oil
80.48
1.08%
Bitcoin
57,503.32
-2.06%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. Troilus Gold Corp (CM5R)

  7. Troilus Gold Corp (CM5R) Historical

CM5R Troilus Gold Corp

0.274
-0.001 (-0.36%)
Aug 15 2024 - Closed
Realtime Data

CM5R Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2024 0.27 0.017 6.72% 0.27 0.27 0.27 468
Aug 13 2024 0.253 0.02 8.58% 0.24 0.253 0.233 56,799
Aug 12 2024 0.233 -0.017 -6.80% 0.238 0.238 0.233 24,500
Aug 09 2024 0.25 0.00 0.00% 0.244 0.25 0.244 18,400
Aug 08 2024 0.25 -0.001 -0.40% 0.239 0.29 0.239 272,700
Aug 07 2024 0.251 0.001 0.40% 0.251 0.251 0.251 1,000
Aug 06 2024 0.25 0.006 2.46% 0.25 0.25 0.25 600
Aug 05 2024 0.244 -0.003 -1.21% 0.244 0.244 0.244 3,500
Aug 02 2024 0.247 -0.001 -0.40% 0.247 0.247 0.247 2,500
Aug 01 2024 0.248 0.00 0.00% 0.248 0.248 0.248 0.00
Jul 31 2024 0.248 -0.003 -1.20% 0.248 0.248 0.248 2,000
Jul 30 2024 0.251 -0.011 -4.20% 0.251 0.251 0.251 1,660
Jul 29 2024 0.262 0.004 1.55% 0.262 0.262 0.262 5,000
Jul 26 2024 0.258 0.00 0.00% 0.258 0.258 0.258 0.00
Jul 25 2024 0.258 -0.001 -0.39% 0.258 0.258 0.258 10,400
Jul 24 2024 0.259 0.00 0.00% 0.259 0.259 0.259 0.00
Jul 23 2024 0.259 0.008 3.19% 0.259 0.259 0.259 3,000
Jul 22 2024 0.251 -0.002 -0.79% 0.246 0.251 0.246 26,203
Jul 19 2024 0.253 -0.02 -7.33% 0.253 0.253 0.253 18,900
Jul 18 2024 0.273 -0.013 -4.55% 0.273 0.273 0.273 2,000
Jul 17 2024 0.286 0.009 3.25% 0.277 0.286 0.277 23,900
Jul 16 2024 0.277 0.034 13.99% 0.277 0.277 0.277 2,580
Jul 15 2024 0.243 -0.011 -4.33% 0.243 0.243 0.243 10,000
Jul 12 2024 0.254 0.00 0.00% 0.254 0.254 0.254 0.00
Jul 11 2024 0.254 -0.002 -0.78% 0.259 0.259 0.241 23,000
Jul 10 2024 0.256 0.004 1.59% 0.256 0.256 0.251 14,151
Jul 09 2024 0.252 0.014 5.88% 0.232 0.252 0.232 54,000
Jul 08 2024 0.238 -0.004 -1.65% 0.238 0.238 0.238 8,000
Jul 05 2024 0.242 0.009 3.86% 0.241 0.242 0.241 51,000
Jul 04 2024 0.233 -0.005 -2.10% 0.233 0.233 0.233 650
Jul 03 2024 0.238 0.00 0.00% 0.238 0.238 0.238 0.00
Jul 02 2024 0.238 0.00 0.00% 0.238 0.238 0.238 0.00
Jul 01 2024 0.238 0.00 0.00% 0.238 0.238 0.238 0.00
Jun 28 2024 0.238 -0.019 -7.39% 0.238 0.238 0.238 5,400
Jun 27 2024 0.257 0.00 0.00% 0.257 0.257 0.257 700
Jun 26 2024 0.257 0.00 0.00% 0.257 0.257 0.257 0.00
Jun 25 2024 0.257 0.00 0.00% 0.257 0.257 0.257 0.00
Jun 24 2024 0.257 0.009 3.63% 0.251 0.257 0.251 4,442
Jun 21 2024 0.248 0.01 4.20% 0.248 0.248 0.248 2,000
Jun 20 2024 0.238 0.00 0.00% 0.238 0.238 0.238 0.00
Jun 19 2024 0.238 0.00 0.00% 0.238 0.238 0.238 0.00
Jun 18 2024 0.238 -0.014 -5.56% 0.243 0.243 0.238 18,000
Jun 17 2024 0.252 0.00 0.00% 0.252 0.252 0.252 0.00
Jun 14 2024 0.252 -0.023 -8.36% 0.252 0.252 0.248 25,100
Jun 13 2024 0.275 0.014 5.36% 0.275 0.275 0.275 400
Jun 12 2024 0.261 -0.017 -6.12% 0.261 0.261 0.261 11,500
Jun 11 2024 0.278 0.018 6.92% 0.278 0.278 0.278 5,000
Jun 10 2024 0.26 0.009 3.59% 0.26 0.26 0.26 2,000
Jun 07 2024 0.251 -0.023 -8.39% 0.251 0.251 0.251 7,600
Jun 06 2024 0.274 -0.003 -1.08% 0.274 0.274 0.274 550
Jun 05 2024 0.277 0.02 7.78% 0.277 0.277 0.277 300
Jun 04 2024 0.257 -0.009 -3.38% 0.258 0.27 0.257 3,070
Jun 03 2024 0.266 0.00 0.00% 0.266 0.266 0.266 0.00
May 31 2024 0.266 0.008 3.10% 0.272 0.272 0.255 23,280
May 30 2024 0.258 -0.002 -0.77% 0.273 0.273 0.258 14,050
May 29 2024 0.26 0.005 1.96% 0.26 0.26 0.252 69,851
May 28 2024 0.255 -0.004 -1.54% 0.261 0.261 0.255 22,000
May 27 2024 0.259 -0.006 -2.26% 0.258 0.259 0.258 5,134
May 24 2024 0.265 0.011 4.33% 0.261 0.265 0.261 52,748
May 23 2024 0.254 -0.018 -6.62% 0.258 0.269 0.254 35,675
May 22 2024 0.272 0.012 4.62% 0.278 0.278 0.26 69,076
May 21 2024 0.26 -0.023 -8.13% 0.283 0.283 0.26 31,000
May 20 2024 0.283 -0.003 -1.05% 0.29 0.29 0.283 51,289
May 17 2024 0.286 0.001 0.35% 0.294 0.299 0.27 108,110

Your Recent History

TG
CM5R
Troilus Gold
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved