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, 2017 0.3450 0.3450 0.3400 0.3400 53,000 -0.00(-1.45%)
May 30, 2017 0.3450 0.3500 0.3400 0.3450 49,793 -0.01(-1.43%)
May 29, 2017 0.3450 0.3500 0.3450 0.3500 60,000 +0.01(+1.45%)
May 26, 2017 0.3450 0.3550 0.3450 0.3450 82,500 +0.00(+0.00%)
May 25, 2017 0.3500 0.3500 0.3450 0.3450 17,400 +0.00(+0.00%)
May 24, 2017 0.3450 0.3450 0.3400 0.3450 84,780 -0.01(-1.43%)
May 23, 2017 0.3400 0.3600 0.3400 0.3500 231,382 +0.01(+4.48%)
May 19, 2017 0.3450 0.3450 0.3350 0.3350 120,720 -0.01(-1.47%)
May 18, 2017 0.3400 0.3500 0.3200 0.3400 402,745 -0.00(-1.45%)
May 17, 2017 0.3500 0.3500 0.3300 0.3450 243,641 -0.01(-1.43%)
May 16, 2017 0.3550 0.3600 0.3400 0.3500 158,240 -0.01(-1.41%)
May 15, 2017 0.3450 0.3600 0.3400 0.3550 344,129 +0.01(+4.41%)
May 12, 2017 0.3450 0.3450 0.3300 0.3400 68,850 +0.00(+0.00%)
May 11, 2017 0.3450 0.3450 0.3300 0.3400 91,455 -0.01(-2.86%)
May 10, 2017 0.3600 0.3600 0.3500 0.3500 58,865 -0.01(-1.41%)
May 09, 2017 0.3550 0.3600 0.3550 0.3550 91,620 +0.01(+2.90%)
May 08, 2017 0.3650 0.3650 0.3450 0.3450 175,340 -0.02(-5.48%)
May 05, 2017 0.3600 0.3650 0.3550 0.3650 254,739 +0.01(+2.82%)
May 04, 2017 0.3650 0.3700 0.3550 0.3550 150,075 -0.01(-2.74%)
May 03, 2017 0.3600 0.3650 0.3500 0.3650 194,680 +0.01(+1.39%)
May 02, 2017 0.3700 0.3700 0.3600 0.3600 159,615 -0.01(-2.70%)
May 01, 2017 0.3700 0.3750 0.3600 0.3700 106,633 +0.01(+2.78%)
Apr 28, 2017 0.3750 0.3750 0.3600 0.3600 233,913 -0.01(-2.70%)
Apr 27, 2017 0.3850 0.3850 0.3600 0.3700 345,207 -0.02(-5.13%)
Apr 26, 2017 0.3850 0.3900 0.3800 0.3900 268,560 +0.01(+1.30%)
Apr 25, 2017 0.3800 0.3850 0.3750 0.3850 194,700 +0.01(+2.67%)
Apr 24, 2017 0.3750 0.3800 0.3700 0.3750 187,066 -0.02(-3.85%)
Apr 21, 2017 0.3600 0.3900 0.3500 0.3900 296,100 +0.03(+6.85%)
Apr 20, 2017 0.3600 0.3750 0.3600 0.3650 89,745 -0.01(-1.35%)
Apr 19, 2017 0.3700 0.3900 0.3700 0.3700 397,465 -0.01(-1.33%)
Apr 18, 2017 0.3800 0.3850 0.3600 0.3750 229,782 -0.01(-1.32%)
Apr 17, 2017 0.3400 0.3900 0.3400 0.3800 496,373 +0.03(+8.57%)
Apr 13, 2017 0.3350 0.3550 0.3350 0.3500 584,860 +0.00(+0.00%)
Apr 12, 2017 0.3400 0.3700 0.3300 0.3500 647,057 +0.02(+6.06%)
Apr 11, 2017 0.3200 0.3300 0.3100 0.3300 450,050 +0.01(+3.13%)
Apr 10, 2017 0.3150 0.3300 0.3150 0.3200 362,440 +0.02(+4.92%)
Apr 07, 2017 0.3050 0.3100 0.2950 0.3050 189,805 +0.01(+1.67%)
Apr 06, 2017 0.3000 0.3050 0.2950 0.3000 215,500 -0.01(-3.23%)
Apr 05, 2017 0.3000 0.3150 0.2900 0.3100 193,214 +0.01(+3.33%)
Apr 04, 2017 0.3000 0.3100 0.3000 0.3000 86,035 +0.00(+0.00%)
Apr 03, 2017 0.3100 0.3100 0.3000 0.3000 119,450 -0.02(-4.76%)
Mar 31, 2017 0.3050 0.3150 0.3000 0.3150 39,500 +0.02(+5.00%)
Mar 30, 2017 0.2900 0.3000 0.2900 0.3000 7,750 +0.00(+0.00%)
Mar 29, 2017 0.2850 0.3000 0.2850 0.3000 173,885 +0.01(+3.45%)
Mar 28, 2017 0.3000 0.3000 0.2900 0.2900 74,930 -0.01(-3.33%)
Mar 27, 2017 0.3000 0.3000 0.2900 0.3000 71,621 +0.01(+1.69%)
Mar 24, 2017 0.2950 0.2950 0.2900 0.2950 75,660 +0.00(+0.00%)
Mar 23, 2017 0.2850 0.2950 0.2800 0.2950 67,000 +0.01(+5.36%)
Mar 22, 2017 0.2850 0.2950 0.2800 0.2800 232,400 -0.02(-6.67%)
Mar 21, 2017 0.3100 0.3150 0.3000 0.3000 319,395 -0.01(-3.23%)
Mar 20, 2017 0.3100 0.3200 0.3050 0.3100 294,819 -0.02(-6.06%)
Mar 17, 2017 0.3150 0.3300 0.3150 0.3300 142,495 +0.00(+0.00%)
Mar 16, 2017 0.3300 0.3300 0.3200 0.3300 137,324 +0.00(+0.00%)
Mar 15, 2017 0.3200 0.3300 0.3150 0.3300 283,538 +0.02(+6.45%)
Mar 14, 2017 0.3150 0.3200 0.3100 0.3100 182,900 -0.02(-6.06%)
Mar 13, 2017 0.3200 0.3300 0.3050 0.3300 135,174 +0.03(+10.00%)
Mar 10, 2017 0.3150 0.3200 0.3000 0.3000 363,040 -0.02(-6.25%)
Mar 09, 2017 0.3300 0.3400 0.3200 0.3200 564,590 -0.01(-3.03%)
Mar 08, 2017 0.3000 0.3300 0.3000 0.3300 718,295 +0.02(+4.76%)
Mar 07, 2017 0.3400 0.3400 0.2850 0.3150 1,496,327 -0.03(-8.70%)
Mar 06, 2017 0.4200 0.4300 0.3200 0.3450 3,323,384 +0.10(+40.82%)
Mar 03, 2017 0.2550 0.2550 0.2450 0.2450 375,134 +0.00(+0.00%)
Mar 02, 2017 0.2450 0.2550 0.2400 0.2450 528,650 +0.01(+2.08%)
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.