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 (%)
May 30, 2014 4.440 4.440 4.200 4.340 46,996 -0.06(-1.36%)
May 29, 2014 4.280 4.409 4.280 4.400 21,440 +0.14(+3.29%)
May 28, 2014 4.410 4.410 4.250 4.260 14,858 -0.13(-2.86%)
May 27, 2014 4.510 4.590 4.360 4.386 21,595 -0.24(-5.28%)
May 23, 2014 4.600 4.630 4.630 4.630 28,500 +0.07(+1.54%)
May 22, 2014 4.610 4.610 4.423 4.560 26,666 -0.05(-1.08%)
May 21, 2014 4.300 4.640 4.300 4.610 53,098 +0.31(+7.21%)
May 20, 2014 4.200 4.420 4.200 4.300 20,418 +0.12(+2.87%)
May 19, 2014 4.200 4.240 4.180 4.180 10,400 +0.03(+0.72%)
May 16, 2014 4.150 4.200 4.040 4.150 24,975 -0.07(-1.66%)
May 15, 2014 4.440 4.440 4.100 4.220 27,490 -0.00(-0.02%)
May 14, 2014 4.380 4.392 4.200 4.221 11,564 -0.18(-4.07%)
May 13, 2014 4.490 4.490 4.350 4.400 2,410 +0.08(+1.85%)
May 12, 2014 4.130 4.460 4.130 4.320 11,990 -0.05(-1.14%)
May 09, 2014 4.700 4.700 4.370 4.370 5,400 +0.12(+2.82%)
May 08, 2014 4.300 4.450 4.250 4.250 19,324 -0.07(-1.62%)
May 07, 2014 4.400 4.499 4.200 4.320 51,923 -0.08(-1.82%)
May 06, 2014 4.690 4.700 4.400 4.400 29,634 -0.20(-4.35%)
May 05, 2014 4.530 4.700 4.430 4.600 12,400 -0.04(-0.86%)
May 02, 2014 4.500 4.700 4.310 4.640 45,644 +0.19(+4.27%)
May 01, 2014 4.750 4.750 4.441 4.450 22,670 -0.28(-5.92%)
Apr 30, 2014 4.989 4.990 4.580 4.730 37,816 -0.03(-0.65%)
Apr 29, 2014 4.830 4.830 4.761 4.761 8,700 -0.14(-2.84%)
Apr 28, 2014 4.900 4.900 4.750 4.900 33,060 +0.01(+0.10%)
Apr 25, 2014 5.000 5.050 4.851 4.895 27,252 -0.06(-1.11%)
Apr 24, 2014 4.996 4.996 4.900 4.950 21,555 -0.06(-1.20%)
Apr 23, 2014 5.039 5.039 4.900 5.010 14,363 +0.02(+0.40%)
Apr 22, 2014 4.960 5.080 4.960 4.990 34,128 -0.05(-0.99%)
Apr 21, 2014 4.920 5.060 4.880 5.040 23,442 +0.05(+1.00%)
Apr 17, 2014 5.300 4.990 4.990 4.990 57,000 -0.01(-0.20%)
Apr 16, 2014 4.990 5.220 4.957 5.000 16,494 +0.02(+0.41%)
Apr 15, 2014 4.880 5.000 4.750 4.980 29,035 -0.01(-0.21%)
Apr 14, 2014 4.700 5.000 4.610 4.990 51,388 +0.33(+7.08%)
Apr 11, 2014 4.690 4.800 4.450 4.660 40,989 -0.22(-4.51%)
Apr 10, 2014 4.880 4.920 4.750 4.880 17,164 -0.04(-0.81%)
Apr 09, 2014 5.000 5.000 4.880 4.920 35,881 +0.00(+0.04%)
Apr 08, 2014 4.950 4.950 4.914 4.918 817 -0.02(-0.44%)
Apr 07, 2014 4.990 4.990 4.880 4.940 12,559 -0.05(-1.00%)
Apr 04, 2014 5.010 5.060 4.880 4.990 19,926 +0.06(+1.21%)
Apr 03, 2014 5.000 5.070 4.910 4.930 30,318 -0.06(-1.20%)
Apr 02, 2014 5.020 5.030 4.890 4.990 30,720 -0.06(-1.19%)
Apr 01, 2014 5.180 5.410 5.000 5.050 64,720 -0.01(-0.20%)
Mar 31, 2014 5.190 5.190 5.010 5.060 31,155 -0.07(-1.29%)
Mar 28, 2014 5.146 5.169 4.930 5.126 41,510 -0.01(-0.27%)
Mar 27, 2014 5.110 5.190 5.000 5.140 51,069 -0.05(-0.96%)
Mar 26, 2014 5.300 5.300 5.000 5.190 21,344 -0.08(-1.52%)
Mar 25, 2014 5.249 5.270 5.161 5.270 35,721 +0.05(+0.96%)
Mar 24, 2014 5.190 5.290 5.150 5.220 44,416 +0.03(+0.58%)
Mar 21, 2014 5.170 5.410 5.060 5.190 239,414 +0.02(+0.39%)
Mar 20, 2014 5.000 5.217 4.993 5.170 81,070 +0.17(+3.40%)
Mar 19, 2014 5.020 5.050 4.960 5.000 4,815 -0.06(-1.19%)
Mar 18, 2014 4.950 5.120 4.840 5.060 78,428 +0.21(+4.33%)
Mar 17, 2014 4.900 4.900 4.760 4.850 8,901 -0.10(-2.02%)
Mar 14, 2014 4.860 4.950 4.712 4.950 19,647 +0.09(+1.85%)
Mar 13, 2014 4.980 5.000 4.850 4.860 8,608 -0.09(-1.82%)
Mar 12, 2014 4.950 5.000 4.890 4.950 7,791 +0.00(+0.00%)
Mar 11, 2014 4.870 5.100 4.700 4.950 18,612 +0.18(+3.77%)
Mar 10, 2014 5.100 5.100 4.770 4.770 20,153 -0.17(-3.44%)
Mar 07, 2014 5.050 5.050 4.940 4.940 20,801 -0.09(-1.79%)
Mar 06, 2014 5.000 5.100 4.925 5.030 36,988 +0.03(+0.60%)
Mar 05, 2014 4.979 5.098 4.900 5.000 20,476 -0.05(-0.99%)
Mar 04, 2014 5.000 5.100 5.000 5.050 26,472 +0.00(+0.00%)
Mar 03, 2014 5.050 5.050 4.910 5.050 21,780 +0.00(+0.00%)
Feb 28, 2014 5.050 5.120 4.960 5.050 32,972 +0.05(+1.00%)
Feb 27, 2014 4.890 5.100 4.890 5.000 56,413 +0.11(+2.25%)
Feb 26, 2014 4.886 5.050 4.840 4.890 6,814 -0.07(-1.41%)
Feb 25, 2014 4.830 5.000 4.830 4.960 21,300 +0.01(+0.20%)
Feb 24, 2014 5.000 5.130 4.950 4.950 43,516 -0.05(-1.00%)
Feb 21, 2014 4.920 5.000 4.580 5.000 56,558 +0.14(+2.88%)
Feb 20, 2014 4.950 4.960 4.850 4.860 36,805 +0.06(+1.25%)
Feb 19, 2014 5.000 5.000 4.800 4.800 58,910 -0.20(-4.00%)
Feb 18, 2014 5.240 5.240 4.800 5.000 16,498 -0.02(-0.40%)
Feb 14, 2014 4.400 5.020 5.020 5.020 72,600 +0.49(+10.82%)
Feb 13, 2014 4.400 4.530 4.400 4.530 37,040 +0.12(+2.72%)
Feb 12, 2014 4.350 4.490 4.349 4.410 18,418 +0.01(+0.23%)
Feb 11, 2014 4.480 4.500 4.350 4.400 63,850 -0.09(-2.00%)
Feb 10, 2014 4.300 4.500 4.300 4.490 47,446 -0.01(-0.22%)
Feb 07, 2014 4.500 4.610 4.450 4.500 26,516 +0.00(+0.00%)
Feb 06, 2014 4.381 4.500 4.380 4.500 8,557 +0.05(+1.12%)
Feb 05, 2014 4.360 4.450 4.315 4.450 18,583 -0.05(-1.11%)
Feb 04, 2014 4.600 4.720 4.390 4.500 12,598 +0.07(+1.58%)
Feb 03, 2014 4.740 4.740 4.420 4.430 35,924 -0.31(-6.54%)
Jan 31, 2014 4.900 4.900 4.610 4.740 30,187 +0.13(+2.82%)
Jan 30, 2014 4.350 4.790 4.350 4.610 27,960 +0.17(+3.83%)
Jan 29, 2014 4.600 4.600 4.440 4.440 26,391 -0.07(-1.55%)
Jan 28, 2014 4.640 4.690 4.510 4.510 10,429 -0.08(-1.74%)
Jan 27, 2014 4.750 4.750 4.589 4.590 6,588 -0.11(-2.34%)
Jan 24, 2014 4.600 4.700 4.300 4.700 49,939 -0.08(-1.67%)
Jan 23, 2014 4.800 4.800 4.600 4.780 9,210 +0.02(+0.42%)
Jan 22, 2014 4.660 4.800 4.599 4.760 13,714 +0.01(+0.21%)
Jan 21, 2014 4.850 4.850 4.700 4.750 22,878 -0.11(-2.27%)
Jan 17, 2014 5.100 4.860 4.860 4.860 37,700 -0.04(-0.82%)
Jan 16, 2014 5.000 5.000 4.900 4.900 35,475 +0.00(+0.00%)
Jan 15, 2014 5.059 5.059 4.810 4.900 26,228 -0.20(-3.92%)
Jan 14, 2014 5.140 5.150 5.000 5.100 22,302 -0.04(-0.78%)
Jan 13, 2014 4.900 5.150 4.900 5.140 12,095 +0.30(+6.28%)
Jan 10, 2014 4.800 4.870 4.732 4.837 44,791 +0.05(+1.02%)
Jan 09, 2014 4.500 4.840 4.500 4.787 47,876 +0.10(+2.08%)
Jan 08, 2014 4.537 4.790 4.500 4.690 5,988 -0.10(-2.09%)
Jan 07, 2014 4.750 4.800 4.647 4.790 27,498 +0.17(+3.70%)
Jan 06, 2014 4.350 4.750 4.300 4.619 42,428 +0.32(+7.42%)
Jan 03, 2014 4.400 4.500 4.300 4.300 13,260 +0.09(+2.05%)
Jan 02, 2014 4.360 4.400 4.150 4.214 5,335 -0.16(-3.58%)
Dec 31, 2013 4.050 4.370 4.370 4.370 18,900 -0.03(-0.68%)
Dec 30, 2013 4.400 4.400 4.400 4.400 5,500 -0.09(-2.00%)
Dec 27, 2013 4.480 4.625 4.170 4.490 77,409 -0.06(-1.32%)
Dec 26, 2013 4.650 4.750 4.450 4.550 21,795 -0.05(-1.09%)
Dec 24, 2013 4.350 4.700 4.350 4.600 24,841 +0.29(+6.73%)
Dec 23, 2013 4.550 4.590 4.310 4.310 139,862 -0.22(-4.86%)
Dec 20, 2013 4.550 4.970 4.510 4.530 61,414 -0.42(-8.50%)
Dec 19, 2013 5.000 5.000 4.610 4.951 23,546 -0.05(-0.98%)
Dec 18, 2013 5.100 5.100 5.000 5.000 14,020 -0.25(-4.76%)
Dec 17, 2013 5.500 5.500 4.510 5.250 28,036 -0.20(-3.67%)
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.