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

Torchlight Energy (NQ: TRCH )

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 (%)
Jun 25, 2021 4.950 4.950 4.950 0 +0.20(+4.21%)
Jun 24, 2021 4.930 5.770 4.750 4.750 122,801,696 -0.17(-3.46%)
Jun 23, 2021 5.920 5.940 4.630 4.920 136,671,776 -2.08(-29.71%)
Jun 22, 2021 10.06 10.21 6.880 7.000 221,549,792 -2.92(-29.44%)
Jun 21, 2021 8.900 10.88 8.070 9.920 400,523,904 +3.65(+58.21%)
Jun 18, 2021 5.400 6.500 5.305 6.270 75,827,864 +0.87(+16.11%)
Jun 17, 2021 5.410 5.580 4.860 5.400 64,980,408 -0.59(-9.85%)
Jun 16, 2021 5.810 6.760 5.333 5.990 186,577,968 +0.92(+18.15%)
Jun 15, 2021 4.790 6.150 4.320 5.070 264,292,576 +1.49(+41.62%)
Jun 14, 2021 3.430 3.690 3.320 3.580 16,902,310 +0.46(+14.74%)
Jun 11, 2021 3.070 3.220 2.940 3.120 8,473,556 +0.11(+3.65%)
Jun 10, 2021 3.170 3.180 2.870 3.010 7,716,784 -0.09(-2.90%)
Jun 09, 2021 3.350 3.367 3.040 3.100 7,267,327 -0.17(-5.20%)
Jun 08, 2021 3.250 3.350 3.110 3.270 7,236,743 +0.11(+3.48%)
Jun 07, 2021 2.920 3.200 2.860 3.160 10,296,484 +0.36(+12.86%)
Jun 04, 2021 2.810 2.820 2.630 2.800 4,232,303 +0.05(+1.82%)
Jun 03, 2021 2.750 2.850 2.630 2.750 5,559,972 -0.03(-1.08%)
Jun 02, 2021 2.880 3.040 2.590 2.780 13,504,503 +0.13(+4.91%)
Jun 01, 2021 2.410 2.660 2.410 2.650 7,833,645 +0.27(+11.34%)
May 28, 2021 2.370 2.420 2.300 2.380 3,545,610 -0.01(-0.42%)
May 27, 2021 2.380 2.420 2.310 2.390 4,277,969 +0.04(+1.70%)
May 26, 2021 2.290 2.390 2.280 2.350 4,785,138 +0.06(+2.62%)
May 25, 2021 2.340 2.390 2.250 2.290 3,895,195 -0.02(-0.87%)
May 24, 2021 2.270 2.370 2.220 2.310 4,931,058 +0.05(+2.21%)
May 21, 2021 2.190 2.300 2.176 2.260 5,366,148 +0.08(+3.67%)
May 20, 2021 2.110 2.180 2.060 2.180 4,415,719 +0.09(+4.31%)
May 19, 2021 2.060 2.130 2.010 2.090 5,003,461 -0.08(-3.69%)
May 18, 2021 2.190 2.240 2.120 2.170 5,221,590 +0.02(+0.93%)
May 17, 2021 1.940 2.195 1.925 2.150 6,985,985 +0.23(+11.98%)
May 14, 2021 1.850 1.990 1.840 1.920 5,358,100 +0.10(+5.49%)
May 13, 2021 1.930 1.980 1.730 1.820 6,330,481 -0.05(-2.67%)
May 12, 2021 1.900 2.030 1.850 1.870 5,348,648 -0.08(-4.10%)
May 11, 2021 1.820 2.040 1.805 1.950 5,389,046 -0.06(-2.99%)
May 10, 2021 2.220 2.230 1.990 2.010 6,503,387 -0.13(-6.07%)
May 07, 2021 1.970 2.170 1.970 2.140 7,865,800 +0.21(+10.88%)
May 06, 2021 1.910 1.960 1.830 1.930 4,720,876 +0.00(+0.00%)
May 05, 2021 1.910 2.090 1.880 1.930 5,312,595 -0.07(-3.50%)
May 04, 2021 1.830 2.000 1.680 2.000 7,643,075 +0.13(+6.95%)
May 03, 2021 1.990 2.100 1.850 1.870 9,958,834 -0.25(-11.58%)
Apr 30, 2021 2.240 2.370 1.870 2.115 14,214,700 -0.20(-8.84%)
Apr 29, 2021 2.390 2.450 2.180 2.320 8,448,130 +0.07(+3.11%)
Apr 28, 2021 2.030 2.300 2.000 2.250 11,442,388 +0.18(+8.70%)
Apr 27, 2021 2.100 2.140 1.930 2.070 6,117,146 -0.01(-0.48%)
Apr 26, 2021 1.850 2.090 1.830 2.080 8,458,969 +0.27(+14.60%)
Apr 23, 2021 1.820 1.950 1.730 1.815 8,289,800 +0.02(+1.40%)
Apr 22, 2021 1.610 1.820 1.580 1.790 14,140,451 +0.24(+15.48%)
Apr 21, 2021 1.450 1.630 1.430 1.550 3,827,474 +0.07(+4.73%)
Apr 20, 2021 1.510 1.590 1.450 1.480 5,582,718 -0.12(-7.50%)
Apr 19, 2021 1.400 1.650 1.370 1.600 6,050,116 +0.20(+14.29%)
Apr 16, 2021 1.360 1.540 1.270 1.400 11,101,500 -0.15(-9.68%)
Apr 15, 2021 1.610 1.640 1.510 1.550 6,019,136 -0.06(-3.73%)
Apr 14, 2021 1.630 1.740 1.570 1.610 6,645,640 -0.02(-1.23%)
Apr 13, 2021 1.700 1.700 1.600 1.630 5,212,118 -0.06(-3.55%)
Apr 12, 2021 1.840 1.860 1.660 1.690 7,037,231 -0.16(-8.65%)
Apr 09, 2021 1.840 1.900 1.810 1.850 3,160,800 -0.02(-1.07%)
Apr 08, 2021 1.800 1.880 1.780 1.870 3,679,031 +0.06(+3.31%)
Apr 07, 2021 1.840 1.870 1.780 1.810 3,972,268 -0.07(-3.72%)
Apr 06, 2021 1.800 1.920 1.760 1.880 4,741,984 +0.07(+3.87%)
Apr 05, 2021 1.890 1.890 1.780 1.810 3,800,435 -0.06(-3.21%)
Apr 01, 2021 1.920 1.960 1.770 1.870 7,747,000 +0.04(+2.19%)
Mar 31, 2021 1.790 2.050 1.770 1.830 13,863,164 +0.02(+1.10%)
Mar 30, 2021 1.750 1.840 1.660 1.810 4,195,341 +0.03(+1.69%)
Mar 29, 2021 1.810 1.870 1.750 1.780 3,946,704 -0.07(-3.78%)
Mar 26, 2021 2.000 2.020 1.780 1.850 6,777,600 -0.13(-6.57%)
Mar 25, 2021 1.800 1.990 1.790 1.980 6,298,211 +0.04(+2.06%)
Mar 24, 2021 2.070 2.080 1.820 1.940 11,157,450 -0.13(-6.28%)
Mar 23, 2021 2.230 2.250 2.060 2.070 8,562,913 -0.22(-9.61%)
Mar 22, 2021 2.210 2.450 2.140 2.290 13,514,046 +0.08(+3.62%)
Mar 19, 2021 2.130 2.290 2.100 2.210 9,581,100 +0.06(+2.79%)
Mar 18, 2021 2.260 2.300 2.100 2.150 11,706,181 -0.18(-7.73%)
Mar 17, 2021 2.130 2.400 2.100 2.330 12,202,652 +0.05(+2.19%)
Mar 16, 2021 2.470 2.470 2.210 2.280 16,890,114 -0.28(-10.94%)
Mar 15, 2021 2.510 2.700 2.410 2.560 30,158,184 -0.32(-11.11%)
Mar 12, 2021 2.980 3.340 2.620 2.880 64,379,700 +0.16(+5.88%)
Mar 11, 2021 2.320 2.780 2.240 2.720 31,222,150 +0.46(+20.35%)
Mar 10, 2021 2.340 2.450 2.150 2.260 13,059,736 -0.03(-1.31%)
Mar 09, 2021 2.250 2.360 2.130 2.290 13,708,827 +0.09(+4.09%)
Mar 08, 2021 2.280 2.440 2.100 2.200 15,739,865 +0.06(+2.80%)
Mar 05, 2021 2.160 2.220 1.700 2.140 24,255,700 +0.02(+0.94%)
Mar 04, 2021 2.510 2.530 2.000 2.120 29,006,094 -0.53(-20.00%)
Mar 03, 2021 2.690 2.860 2.580 2.650 17,012,124 +0.00(+0.00%)
Mar 02, 2021 2.670 2.950 2.580 2.650 22,319,604 +0.11(+4.33%)
Mar 01, 2021 2.590 2.770 2.510 2.540 13,670,069 +0.06(+2.42%)
Feb 26, 2021 2.350 2.570 2.150 2.480 23,371,100 +0.05(+2.06%)
Feb 25, 2021 2.730 2.740 2.300 2.430 28,720,804 -0.38(-13.52%)
Feb 24, 2021 2.900 3.180 2.750 2.810 22,284,952 -0.22(-7.26%)
Feb 23, 2021 2.810 3.120 2.020 3.030 46,527,048 -0.33(-9.82%)
Feb 22, 2021 3.700 3.730 3.250 3.360 36,736,336 +0.24(+7.69%)
Feb 19, 2021 3.300 3.440 2.860 3.120 33,123,900 -0.12(-3.70%)
Feb 18, 2021 3.690 3.860 3.200 3.240 28,222,032 -0.44(-11.96%)
Feb 17, 2021 3.950 4.150 3.500 3.680 51,676,424 -0.61(-14.22%)
Feb 16, 2021 4.210 4.830 3.900 4.290 258,920,800 +1.44(+50.53%)
Feb 12, 2021 2.310 2.940 2.280 2.850 75,822,896 +0.59(+26.11%)
Feb 11, 2021 2.410 2.650 2.220 2.260 40,358,840 -0.34(-13.08%)
Feb 10, 2021 1.830 3.140 1.720 2.600 276,557,088 +1.00(+62.50%)
Feb 09, 2021 1.580 1.630 1.530 1.600 13,163,232 +0.07(+4.58%)
Feb 08, 2021 1.350 1.650 1.330 1.530 45,243,028 -0.07(-4.38%)
Feb 05, 2021 1.630 1.660 1.570 1.600 7,105,400 -0.07(-4.19%)
Feb 04, 2021 1.780 1.780 1.610 1.670 7,841,723 -0.11(-6.18%)
Feb 03, 2021 1.790 1.840 1.720 1.780 5,679,780 -0.02(-1.11%)
Feb 02, 2021 1.770 1.860 1.670 1.800 9,426,352 +0.05(+2.86%)
Feb 01, 2021 1.810 1.830 1.660 1.750 7,403,206 +0.10(+6.06%)
Jan 29, 2021 1.740 1.840 1.600 1.650 14,409,100 +0.08(+5.10%)
Jan 28, 2021 1.670 1.710 1.380 1.570 10,823,191 +0.00(+0.00%)
Jan 27, 2021 1.630 1.850 1.500 1.570 16,071,759 -0.34(-17.80%)
Jan 26, 2021 2.040 2.080 1.830 1.910 12,988,705 -0.09(-4.50%)
Jan 25, 2021 1.900 2.150 1.720 2.000 25,429,376 +0.35(+21.21%)
Jan 22, 2021 1.760 1.880 1.620 1.650 13,426,700 -0.02(-1.20%)
Jan 21, 2021 1.570 1.700 1.450 1.670 13,950,339 +0.22(+15.17%)
Jan 20, 2021 1.600 1.670 1.430 1.450 8,021,527 -0.06(-3.97%)
Jan 19, 2021 1.440 1.580 1.410 1.510 9,880,073 +0.14(+10.22%)
Jan 15, 2021 1.430 1.460 1.300 1.370 8,131,800 -0.10(-6.80%)
Jan 14, 2021 1.460 1.530 1.350 1.470 10,507,367 +0.06(+4.26%)
Jan 13, 2021 1.310 1.570 1.230 1.410 20,556,570 +0.13(+10.16%)
Jan 12, 2021 1.290 1.360 1.200 1.280 9,945,730 -0.01(-0.78%)
Jan 11, 2021 1.050 1.350 1.020 1.290 15,203,983 +0.16(+14.16%)
Jan 08, 2021 1.160 1.200 1.000 1.130 10,132,300 -0.03(-2.59%)
Jan 07, 2021 0.8600 1.170 0.8600 1.160 17,544,908 +0.34(+41.46%)
Jan 06, 2021 0.8200 0.9500 0.7900 0.8200 15,679,009 +0.04(+4.49%)
Jan 05, 2021 0.7063 0.8400 0.6810 0.7848 9,898,467 +0.07(+10.54%)
Jan 04, 2021 0.7100 0.7400 0.6900 0.7100 2,650,747 +0.01(+1.43%)
Dec 31, 2020 0.7000 0.7000 0.7000 3,274,920 -0.01(-1.41%)
Dec 30, 2020 0.7100 0.7600 0.6900 0.7100 3,274,920 -0.02(-3.27%)
Dec 29, 2020 0.7300 0.7599 0.6590 0.7340 9,916,342 +0.01(+1.94%)
Dec 28, 2020 0.6200 0.7300 0.6200 0.7200 9,779,399 +0.10(+15.92%)
Dec 24, 2020 0.6364 0.6670 0.6100 0.6211 3,798,700 -0.03(-4.43%)
Dec 23, 2020 0.6630 0.7400 0.6000 0.6499 13,565,737 +0.09(+16.05%)
Dec 22, 2020 0.5451 0.5739 0.5200 0.5600 3,704,940 +0.02(+3.07%)
Dec 21, 2020 0.4944 0.5850 0.4533 0.5433 10,990,989 +0.05(+10.88%)
Dec 18, 2020 0.4477 0.5270 0.4477 0.4900 6,133,700 +0.03(+6.66%)
Dec 17, 2020 0.4742 0.4777 0.4228 0.4594 4,793,605 -0.02(-4.29%)
Dec 16, 2020 0.5200 0.5400 0.4600 0.4800 8,422,680 -0.08(-14.15%)
Dec 15, 2020 0.5508 0.5970 0.5271 0.5591 12,500,539 -0.06(-9.53%)
Dec 14, 2020 0.8200 0.8700 0.5901 0.6180 23,405,780 -0.14(-18.68%)
Dec 11, 2020 0.7500 0.8080 0.6615 0.7600 16,878,600 +0.12(+18.75%)
Dec 10, 2020 0.5200 0.6400 0.4600 0.6400 7,663,190 +0.07(+12.32%)
Dec 09, 2020 0.5999 0.6200 0.5303 0.5698 4,836,642 +0.01(+1.75%)
Dec 08, 2020 0.7000 0.7000 0.5100 0.5600 11,476,323 -0.11(-16.42%)
Dec 07, 2020 0.5000 0.7000 0.5000 0.6700 16,222,483 +0.17(+33.87%)
Dec 04, 2020 0.4830 0.5049 0.4500 0.5005 5,270,000 +0.05(+11.47%)
Dec 03, 2020 0.3900 0.5050 0.3711 0.4490 15,822,517 +0.06(+15.13%)
Dec 02, 2020 0.3598 0.4200 0.3333 0.3900 6,646,444 +0.04(+11.43%)
Dec 01, 2020 0.3900 0.3974 0.3400 0.3500 1,588,940 -0.03(-7.89%)
Nov 30, 2020 0.4100 0.4300 0.3800 0.3800 4,979,284 -0.01(-3.55%)
Nov 27, 2020 0.3642 0.4200 0.3216 0.3940 3,124,200 +0.03(+9.44%)
Nov 25, 2020 0.3460 0.3630 0.3370 0.3600 1,770,600 +0.02(+7.46%)
Nov 24, 2020 0.3200 0.3350 0.3171 0.3350 956,764 +0.02(+6.69%)
Nov 23, 2020 0.2977 0.3192 0.2900 0.3140 658,676 +0.02(+5.48%)
Nov 20, 2020 0.3000 0.3000 0.2891 0.2977 434,900 +0.00(+1.36%)
Nov 19, 2020 0.2850 0.2937 0.2750 0.2937 403,732 +0.00(+1.28%)
Nov 18, 2020 0.2900 0.3000 0.2800 0.2900 668,474 +0.01(+3.57%)
Nov 17, 2020 0.2680 0.2837 0.2680 0.2800 387,822 +0.00(+1.41%)
Nov 16, 2020 0.2870 0.2870 0.2580 0.2761 957,514 +0.00(+0.44%)
Nov 13, 2020 0.2729 0.2824 0.2570 0.2749 1,244,700 +0.01(+2.84%)
Nov 12, 2020 0.2767 0.2790 0.2600 0.2673 290,567 -0.00(-0.63%)
Nov 11, 2020 0.2700 0.2790 0.2634 0.2690 379,425 +0.00(+1.43%)
Nov 10, 2020 0.2698 0.2699 0.2632 0.2652 293,228 -0.00(-1.38%)
Nov 09, 2020 0.2700 0.2700 0.2550 0.2689 665,909 +0.00(+0.30%)
Nov 06, 2020 0.2571 0.2720 0.2570 0.2681 317,400 +0.01(+1.98%)
Nov 05, 2020 0.2600 0.2650 0.2500 0.2629 504,589 -0.00(-1.68%)
Nov 04, 2020 0.2757 0.2757 0.2600 0.2674 462,513 -0.01(-3.40%)
Nov 03, 2020 0.2768 0.2779 0.2700 0.2768 310,930 -0.00(-0.40%)
Nov 02, 2020 0.2760 0.2800 0.2631 0.2779 535,653 +0.00(+1.39%)
Oct 30, 2020 0.2900 0.2900 0.2700 0.2741 327,100 -0.01(-4.83%)
Oct 29, 2020 0.2950 0.3000 0.2725 0.2880 775,595 -0.00(-1.37%)
Oct 28, 2020 0.2880 0.2920 0.2688 0.2920 686,741 +0.01(+4.36%)
Oct 27, 2020 0.2800 0.2850 0.2718 0.2798 303,890 -0.00(-0.07%)
Oct 26, 2020 0.2800 0.2900 0.2700 0.2800 646,273 +0.01(+1.86%)
Oct 23, 2020 0.2694 0.2750 0.2688 0.2749 488,100 +0.01(+2.23%)
Oct 22, 2020 0.2800 0.2800 0.2630 0.2689 561,908 -0.00(-0.41%)
Oct 21, 2020 0.3100 0.3100 0.2700 0.2700 509,646 -0.01(-3.67%)
Oct 20, 2020 0.2870 0.2910 0.2610 0.2803 889,767 +0.00(+0.25%)
Oct 19, 2020 0.3000 0.3046 0.2702 0.2796 1,014,290 -0.01(-4.25%)
Oct 16, 2020 0.2900 0.3029 0.2900 0.2920 516,200 -0.01(-2.67%)
Oct 15, 2020 0.3090 0.3090 0.2850 0.3000 1,449,501 -0.04(-11.63%)
Oct 14, 2020 0.3500 0.3542 0.3300 0.3395 1,027,000 +0.00(+1.25%)
Oct 13, 2020 0.3900 0.3965 0.3220 0.3353 3,314,672 -0.05(-14.03%)
Oct 12, 2020 0.3360 0.3987 0.3330 0.3900 8,460,742 +0.07(+20.00%)
Oct 09, 2020 0.2645 0.3350 0.2645 0.3250 8,953,500 +0.06(+23.20%)
Oct 08, 2020 0.2680 0.2690 0.2502 0.2638 557,852 +0.01(+2.77%)
Oct 07, 2020 0.2559 0.2649 0.2490 0.2567 248,890 +0.00(+0.71%)
Oct 06, 2020 0.2942 0.2942 0.2549 0.2549 387,040 -0.01(-3.85%)
Oct 05, 2020 0.2600 0.2782 0.2600 0.2651 529,777 +0.00(+0.42%)
Oct 02, 2020 0.2687 0.2687 0.2517 0.2640 1,327,300 -0.00(-0.38%)
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.