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

Trailbreaker Resources Ltd (TSV: GSR )

N/A UNCHANGED
Last Price Updated: 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 31, 2012 0.3000 0.3450 0.3000 0.3450 66,500 +0.03(+11.29%)
May 30, 2012 0.3000 0.3100 0.3000 0.3100 9,100 -0.01(-1.59%)
May 29, 2012 0.3200 0.3300 0.2850 0.3150 58,200 +0.00(+0.00%)
May 28, 2012 0.3200 0.3200 0.3000 0.3150 33,950 -0.02(-5.97%)
May 25, 2012 0.3150 0.3350 0.3150 0.3350 7,230 -0.01(-1.47%)
May 24, 2012 0.3300 0.3400 0.3150 0.3400 44,360 +0.01(+3.03%)
May 23, 2012 0.3350 0.3350 0.3050 0.3300 12,566 -0.01(-4.35%)
May 22, 2012 0.3000 0.3700 0.2850 0.3450 58,400 -0.01(-1.43%)
May 18, 2012 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
May 17, 2012 0.3700 0.3950 0.3700 0.3800 177,500 +0.01(+2.70%)
May 16, 2012 0.3700 0.3700 0.3500 0.3700 158,533 +0.02(+5.71%)
May 15, 2012 0.3800 0.3800 0.3500 0.3500 137,500 -0.04(-9.09%)
May 14, 2012 0.3650 0.4000 0.3600 0.3850 184,550 +0.04(+10.00%)
May 11, 2012 0.3800 0.3800 0.3500 0.3500 101,420 -0.03(-7.89%)
May 10, 2012 0.3950 0.3950 0.3600 0.3800 62,500 -0.02(-5.00%)
May 09, 2012 0.3700 0.4000 0.3600 0.4000 278,650 +0.03(+8.11%)
May 08, 2012 0.4200 0.4450 0.3500 0.3700 401,683 -0.08(-16.85%)
May 07, 2012 0.4500 0.4500 0.4300 0.4450 174,000 -0.01(-1.11%)
May 04, 2012 0.4000 0.4600 0.4000 0.4500 763,000 +0.05(+12.50%)
May 03, 2012 0.3500 0.4000 0.3500 0.4000 185,266 +0.03(+8.11%)
May 02, 2012 0.3700 0.3700 0.3200 0.3700 79,500 +0.00(+0.00%)
May 01, 2012 0.3700 0.3700 0.3700 0.3700 42,500 +0.00(+0.00%)
Apr 30, 2012 0.3150 0.3700 0.3150 0.3700 186,340 +0.04(+12.12%)
Apr 27, 2012 0.3400 0.3400 0.3300 0.3300 9,000 -0.02(-5.71%)
Apr 26, 2012 0.3500 0.3500 0.3500 0.3500 299,000 +0.01(+2.94%)
Apr 25, 2012 0.3300 0.3450 0.3300 0.3400 162,777 -0.01(-2.86%)
Apr 24, 2012 0.3400 0.3500 0.3300 0.3500 118,000 +0.01(+2.94%)
Apr 23, 2012 0.3400 0.3400 0.3400 0.3400 10,000 +0.00(+0.00%)
Apr 20, 2012 0.3450 0.3450 0.3350 0.3400 35,300 -0.01(-2.86%)
Apr 19, 2012 0.3300 0.3500 0.3100 0.3500 39,095 +0.02(+6.06%)
Apr 18, 2012 0.3200 0.3500 0.3100 0.3300 14,500 -0.01(-4.35%)
Apr 17, 2012 0.3500 0.3500 0.3200 0.3450 3,726 -0.02(-5.48%)
Apr 16, 2012 0.3650 0.3650 0.3650 0.3650 1,300 +0.00(+0.00%)
Apr 13, 2012 0.3650 0.3650 0.3650 0.3650 3,000 +0.02(+7.35%)
Apr 12, 2012 0.3400 0.3400 0.3400 0.3400 80 +0.00(+0.00%)
Apr 11, 2012 0.3500 0.3800 0.3400 0.3400 46,965 -0.00(-1.45%)
Apr 10, 2012 0.3650 0.3650 0.3100 0.3450 93,413 -0.02(-4.17%)
Apr 09, 2012 0.3600 0.3650 0.3600 0.3600 100,833 +0.00(+0.00%)
Apr 05, 2012 0.3200 0.3600 0.3200 0.3600 24,166 +0.00(+0.00%)
Apr 04, 2012 0.3250 0.3600 0.3000 0.3600 123,500 +0.03(+9.09%)
Apr 03, 2012 0.3500 0.3500 0.3300 0.3300 73,536 -0.02(-5.71%)
Apr 02, 2012 0.3500 0.3500 0.3500 0.3500 2,129 -0.01(-2.78%)
Mar 30, 2012 0.3600 0.3600 0.3500 0.3600 9,750 -0.02(-5.26%)
Mar 29, 2012 0.3650 0.3800 0.3500 0.3800 155,950 -0.02(-5.00%)
Mar 28, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 27, 2012 0.4000 0.4000 0.3700 0.4000 122,800 -0.02(-4.76%)
Mar 26, 2012 0.4050 0.4200 0.4000 0.4200 52,426 +0.04(+10.53%)
Mar 23, 2012 0.4500 0.4600 0.3800 0.3800 50,250 -0.03(-6.17%)
Mar 22, 2012 0.4150 0.4300 0.4050 0.4050 18,400 -0.05(-11.96%)
Mar 21, 2012 0.4150 0.4600 0.4000 0.4600 36,643 +0.00(+0.00%)
Mar 20, 2012 0.4600 0.4600 0.4600 0.4600 7,808 +0.00(+0.00%)
Mar 19, 2012 0.4650 0.4650 0.4600 0.4600 86,657 -0.03(-6.12%)
Mar 16, 2012 0.4650 0.4900 0.4600 0.4900 34,300 +0.01(+2.08%)
Mar 15, 2012 0.4900 0.4900 0.4800 0.4800 40,000 -0.01(-2.04%)
Mar 14, 2012 0.5000 0.5000 0.4900 0.4900 19,100 -0.01(-2.00%)
Mar 13, 2012 0.5000 0.5000 0.5000 0.5000 4,516 -0.01(-1.96%)
Mar 12, 2012 0.5100 0.5100 0.5100 0.5100 1,350 +0.01(+2.00%)
Mar 09, 2012 0.5100 0.5100 0.5000 0.5000 8,500 +0.01(+2.04%)
Mar 08, 2012 0.5000 0.5000 0.4900 0.4900 51,100 -0.04(-7.55%)
Mar 07, 2012 0.4600 0.5300 0.4500 0.5300 24,000 +0.09(+20.45%)
Mar 06, 2012 0.4850 0.4850 0.4400 0.4400 83,000 -0.09(-16.98%)
Mar 05, 2012 0.5500 0.5800 0.5200 0.5300 187,966 +0.05(+10.42%)
Mar 02, 2012 0.4900 0.5000 0.4800 0.4800 112,100 -0.02(-4.00%)
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.