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 (%)
Sep 30, 2016 0.2700 0.2750 0.2500 0.2500 357,238 -0.02(-7.41%)
Sep 29, 2016 0.2750 0.2750 0.2700 0.2700 238,511 -0.01(-1.82%)
Sep 28, 2016 0.2750 0.2800 0.2700 0.2750 751,775 +0.01(+1.85%)
Sep 27, 2016 0.2750 0.2800 0.2600 0.2700 521,592 -0.01(-1.82%)
Sep 26, 2016 0.2800 0.2800 0.2700 0.2750 481,225 +0.01(+1.85%)
Sep 23, 2016 0.2750 0.2750 0.2700 0.2700 215,200 -0.01(-1.82%)
Sep 22, 2016 0.2800 0.2800 0.2700 0.2750 469,000 +0.01(+1.85%)
Sep 21, 2016 0.2750 0.2750 0.2600 0.2700 236,500 -0.01(-1.82%)
Sep 20, 2016 0.2700 0.2750 0.2600 0.2750 292,480 +0.01(+1.85%)
Sep 19, 2016 0.2700 0.2750 0.2500 0.2700 239,300 +0.01(+3.85%)
Sep 16, 2016 0.2750 0.2750 0.2600 0.2600 105,500 -0.01(-3.70%)
Sep 15, 2016 0.2500 0.2750 0.2500 0.2700 484,600 +0.00(+0.00%)
Sep 14, 2016 0.2800 0.2800 0.2500 0.2700 342,881 -0.01(-5.26%)
Sep 13, 2016 0.2900 0.2900 0.2700 0.2850 195,391 -0.01(-1.72%)
Sep 12, 2016 0.2600 0.2950 0.2400 0.2900 252,550 +0.02(+9.43%)
Sep 09, 2016 0.2800 0.2800 0.2650 0.2650 148,420 -0.02(-8.62%)
Sep 08, 2016 0.2850 0.2950 0.2750 0.2900 206,331 +0.01(+1.75%)
Sep 07, 2016 0.3100 0.3100 0.2800 0.2850 354,350 -0.03(-8.06%)
Sep 06, 2016 0.3250 0.3400 0.3000 0.3100 1,693,039 +0.02(+6.90%)
Sep 02, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 01, 2016 0.2650 0.2900 0.2500 0.2900 485,400 +0.02(+7.41%)
Aug 31, 2016 0.2750 0.2750 0.2450 0.2700 750,100 -0.01(-1.82%)
Aug 30, 2016 0.3100 0.3100 0.2500 0.2750 1,277,871 -0.03(-9.84%)
Aug 29, 2016 0.3100 0.3100 0.2950 0.3050 678,800 -0.01(-1.61%)
Aug 26, 2016 0.3000 0.3100 0.3000 0.3100 239,062 +0.01(+3.33%)
Aug 25, 2016 0.2900 0.3100 0.2850 0.3000 358,150 -0.02(-4.76%)
Aug 24, 2016 0.3250 0.3300 0.3150 0.3150 195,795 -0.03(-10.00%)
Aug 23, 2016 0.3400 0.3450 0.3200 0.3500 701,790 +0.01(+1.45%)
Aug 22, 2016 0.3550 0.3550 0.3300 0.3450 846,265 -0.01(-2.82%)
Aug 19, 2016 0.3650 0.3650 0.3500 0.3550 864,915 -0.01(-2.74%)
Aug 18, 2016 0.3650 0.3700 0.3600 0.3650 202,425 -0.01(-1.35%)
Aug 17, 2016 0.3800 0.3800 0.3650 0.3700 391,370 -0.01(-1.33%)
Aug 16, 2016 0.3900 0.4050 0.3700 0.3750 1,138,849 +0.01(+2.74%)
Aug 15, 2016 0.3750 0.3750 0.3600 0.3650 918,455 +0.01(+1.39%)
Aug 12, 2016 0.3800 0.3900 0.3600 0.3600 780,161 -0.01(-2.70%)
Aug 11, 2016 0.3850 0.4000 0.3600 0.3700 927,135 -0.02(-3.90%)
Aug 10, 2016 0.3400 0.4100 0.3400 0.3850 3,266,961 +0.04(+11.59%)
Aug 09, 2016 0.3350 0.3550 0.3200 0.3450 1,706,250 +0.00(+1.47%)
Aug 08, 2016 0.3200 0.3500 0.3200 0.3400 2,215,840 +0.02(+6.25%)
Aug 05, 2016 0.2800 0.3200 0.2600 0.3200 3,091,260 +0.04(+14.29%)
Aug 04, 2016 0.2800 0.2800 0.2700 0.2800 534,825 +0.00(+0.00%)
Aug 03, 2016 0.2650 0.2800 0.2600 0.2800 868,711 +0.02(+7.69%)
Aug 02, 2016 0.2600 0.2700 0.2600 0.2600 595,999 +0.01(+4.00%)
Jul 29, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 28, 2016 0.2550 0.2600 0.2350 0.2500 571,205 +0.00(+0.00%)
Jul 27, 2016 0.2600 0.2600 0.2300 0.2500 217,325 -0.01(-3.85%)
Jul 26, 2016 0.2400 0.2600 0.2300 0.2600 632,142 +0.01(+4.00%)
Jul 25, 2016 0.2550 0.2600 0.2400 0.2500 335,849 -0.01(-3.85%)
Jul 22, 2016 0.2500 0.2650 0.2450 0.2600 555,152 +0.02(+8.33%)
Jul 21, 2016 0.2500 0.2550 0.2350 0.2400 685,525 -0.02(-5.88%)
Jul 20, 2016 0.3000 0.3000 0.2550 0.2550 855,975 -0.04(-13.56%)
Jul 19, 2016 0.2900 0.3250 0.2850 0.2950 2,626,802 +0.01(+5.36%)
Jul 18, 2016 0.2750 0.2850 0.2700 0.2800 620,135 +0.00(+0.00%)
Jul 15, 2016 0.2350 0.2900 0.2350 0.2800 2,396,881 +0.04(+14.29%)
Jul 14, 2016 0.2050 0.2500 0.2050 0.2450 1,323,301 +0.04(+16.67%)
Jul 13, 2016 0.2050 0.2200 0.2050 0.2100 606,200 +0.01(+5.00%)
Jul 12, 2016 0.2000 0.2100 0.1900 0.2000 577,630 -0.00(-2.44%)
Jul 11, 2016 0.2100 0.2300 0.2050 0.2050 365,283 -0.02(-8.89%)
Jul 08, 2016 0.2200 0.2250 0.2150 0.2250 612,686 +0.01(+2.27%)
Jul 07, 2016 0.2400 0.2400 0.2200 0.2200 293,775 -0.01(-6.38%)
Jul 05, 2016 0.1950 0.2400 0.1950 0.2350 1,363,829 +0.04(+23.68%)
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.