Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turquoise Hill Resources Ltd (TSX: TRQ )

42.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 19, 2022 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 (%)
Nov 30, 2020 13.09 13.09 12.48 12.60 303,748 -0.42(-3.23%)
Nov 27, 2020 13.20 13.26 12.79 13.02 131,560 +0.07(+0.54%)
Nov 26, 2020 12.56 13.16 12.56 12.95 103,383 +0.38(+3.02%)
Nov 25, 2020 13.94 13.94 12.38 12.57 451,283 -1.36(-9.76%)
Nov 24, 2020 13.84 14.23 13.77 13.93 536,450 +0.12(+0.87%)
Nov 23, 2020 13.65 14.08 13.60 13.81 440,867 +0.19(+1.40%)
Nov 20, 2020 13.75 14.17 13.35 13.62 370,001 +0.16(+1.19%)
Nov 19, 2020 12.51 13.50 12.40 13.46 207,479 +0.89(+7.08%)
Nov 18, 2020 12.61 12.72 12.15 12.57 171,977 -0.01(-0.08%)
Nov 17, 2020 12.70 12.93 12.18 12.58 307,273 -0.13(-1.02%)
Nov 16, 2020 11.97 13.63 11.89 12.71 477,631 +1.16(+10.04%)
Nov 13, 2020 10.91 11.59 10.61 11.55 291,257 +0.83(+7.74%)
Nov 12, 2020 11.04 11.29 10.64 10.72 279,136 -0.42(-3.77%)
Nov 11, 2020 11.43 11.46 10.76 11.14 189,002 -0.30(-2.62%)
Nov 10, 2020 11.49 11.71 11.41 11.44 91,381 +0.00(+0.00%)
Nov 09, 2020 11.98 11.98 11.16 11.44 210,562 -0.14(-1.21%)
Nov 06, 2020 11.10 11.69 11.10 11.58 157,341 +0.52(+4.70%)
Nov 05, 2020 10.41 11.18 10.34 11.06 141,255 +0.81(+7.90%)
Nov 04, 2020 10.69 10.69 10.15 10.25 108,067 -0.39(-3.67%)
Nov 03, 2020 10.80 10.80 10.50 10.64 111,204 -0.09(-0.84%)
Nov 02, 2020 10.64 10.83 10.39 10.73 152,269 +0.26(+2.48%)
Oct 30, 2020 10.62 10.72 10.36 10.47 250,781 -0.04(-0.38%)
Oct 29, 2020 10.37 10.62 10.01 10.51 419,522 +0.03(+0.29%)
Oct 28, 2020 10.01 10.53 10.01 10.48 125,060 +0.19(+1.85%)
Oct 27, 2020 10.33 10.39 10.14 10.29 57,021 -0.04(-0.39%)
Oct 26, 2020 10.39 10.83 10.14 10.33 114,986 +9.30(+902.91%)
Oct 23, 2020 1.040 1.050 1.030 1.030 243,936 -0.01(-0.96%)
Oct 22, 2020 1.050 1.050 1.030 1.040 167,775 -0.02(-1.89%)
Oct 21, 2020 1.050 1.070 1.030 1.060 319,143 +0.01(+0.95%)
Oct 20, 2020 1.000 1.050 0.9800 1.050 424,093 +0.05(+5.00%)
Oct 19, 2020 1.050 1.050 1.000 1.000 325,643 -0.04(-3.85%)
Oct 16, 2020 1.040 1.070 1.020 1.040 688,060 -0.02(-1.89%)
Oct 15, 2020 1.060 1.080 1.040 1.060 159,545 +0.00(+0.00%)
Oct 14, 2020 1.050 1.090 1.050 1.060 415,441 -0.01(-0.93%)
Oct 13, 2020 1.020 1.070 1.010 1.070 819,529 +0.05(+4.90%)
Oct 09, 2020 1.020 1.020 1.020 0 +0.00(+0.00%)
Oct 08, 2020 1.030 1.050 1.020 1.020 253,341 +0.00(+0.00%)
Oct 07, 2020 0.9900 1.050 0.9900 1.020 986,258 +0.02(+2.00%)
Oct 06, 2020 1.070 1.080 1.000 1.000 403,459 -0.07(-6.54%)
Oct 05, 2020 1.060 1.080 1.060 1.070 494,766 -0.01(-0.93%)
Oct 02, 2020 1.110 1.110 1.060 1.080 620,495 -0.06(-5.26%)
Oct 01, 2020 1.120 1.140 1.110 1.140 180,447 +0.01(+0.88%)
Sep 30, 2020 1.110 1.130 1.110 1.130 294,241 +0.01(+0.89%)
Sep 29, 2020 1.120 1.130 1.100 1.120 272,525 +0.01(+0.90%)
Sep 28, 2020 1.120 1.130 1.100 1.110 310,452 +0.00(+0.00%)
Sep 25, 2020 1.150 1.150 1.110 1.110 281,639 -0.03(-2.63%)
Sep 24, 2020 1.110 1.140 1.080 1.140 310,655 +0.02(+1.79%)
Sep 23, 2020 1.100 1.140 1.090 1.120 464,512 +0.02(+1.82%)
Sep 22, 2020 1.120 1.130 1.100 1.100 559,212 +0.00(+0.00%)
Sep 21, 2020 1.120 1.120 1.090 1.100 885,129 -0.03(-2.65%)
Sep 18, 2020 1.160 1.170 1.120 1.130 1,916,564 -0.03(-2.59%)
Sep 17, 2020 1.140 1.170 1.110 1.160 534,984 +0.00(+0.00%)
Sep 16, 2020 1.130 1.170 1.130 1.160 603,863 +0.04(+3.57%)
Sep 15, 2020 1.090 1.140 1.080 1.120 761,463 +0.01(+0.90%)
Sep 14, 2020 1.110 1.120 1.070 1.110 1,179,900 -0.01(-0.89%)
Sep 11, 2020 1.180 1.180 1.090 1.120 1,124,337 -0.04(-3.45%)
Sep 10, 2020 1.120 1.250 1.090 1.160 3,546,976 -0.33(-22.15%)
Sep 09, 2020 1.470 1.490 1.460 1.490 586,200 +0.03(+2.05%)
Sep 08, 2020 1.490 1.500 1.450 1.460 444,079 -0.03(-2.01%)
Sep 04, 2020 1.490 1.490 1.490 0 -0.01(-0.67%)
Sep 03, 2020 1.530 1.540 1.440 1.500 898,744 -0.03(-1.96%)
Sep 02, 2020 1.540 1.560 1.490 1.530 1,202,528 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.