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 (%)
Jul 31, 2020 1.120 1.120 1.120 0 -0.01(-0.88%)
Jul 30, 2020 1.140 1.140 1.100 1.130 468,671 -0.04(-3.42%)
Jul 29, 2020 1.180 1.190 1.140 1.170 754,414 +0.02(+1.74%)
Jul 28, 2020 1.200 1.200 1.140 1.150 865,737 -0.04(-3.36%)
Jul 27, 2020 1.170 1.220 1.150 1.190 1,126,733 +0.05(+4.39%)
Jul 24, 2020 1.140 1.160 1.090 1.140 1,654,966 +0.01(+0.88%)
Jul 23, 2020 1.150 1.170 1.120 1.130 973,168 -0.03(-2.59%)
Jul 22, 2020 1.220 1.250 1.160 1.160 643,318 -0.05(-4.13%)
Jul 21, 2020 1.200 1.220 1.170 1.210 1,074,450 +0.04(+3.42%)
Jul 20, 2020 1.120 1.170 1.120 1.170 1,005,782 +0.06(+5.41%)
Jul 17, 2020 1.120 1.120 1.060 1.110 629,564 +0.03(+2.78%)
Jul 16, 2020 1.100 1.110 1.060 1.080 534,535 -0.03(-2.70%)
Jul 15, 2020 1.120 1.160 1.090 1.110 493,050 +0.02(+1.83%)
Jul 14, 2020 1.090 1.120 1.070 1.090 284,327 -0.02(-1.80%)
Jul 13, 2020 1.140 1.160 1.090 1.110 929,261 -0.02(-1.77%)
Jul 10, 2020 1.120 1.160 1.110 1.130 351,613 +0.02(+1.80%)
Jul 09, 2020 1.170 1.200 1.110 1.110 891,629 -0.04(-3.48%)
Jul 08, 2020 1.270 1.290 1.120 1.150 900,896 -0.08(-6.50%)
Jul 07, 2020 1.200 1.320 1.190 1.230 1,148,924 +0.03(+2.50%)
Jul 06, 2020 1.050 1.210 1.050 1.200 1,605,084 +0.15(+14.29%)
Jul 03, 2020 1.010 1.050 1.010 1.050 279,188 +0.02(+1.94%)
Jul 02, 2020 1.000 1.030 1.000 1.030 255,896 +0.03(+3.00%)
Jun 30, 2020 1.000 1.000 1.000 0 +0.05(+5.26%)
Jun 29, 2020 0.9700 1.010 0.9400 0.9500 457,896 +0.03(+3.26%)
Jun 26, 2020 0.9800 0.9800 0.9200 0.9200 331,193 -0.03(-3.16%)
Jun 25, 2020 0.9600 0.9800 0.9500 0.9500 221,688 -0.04(-4.04%)
Jun 24, 2020 1.030 1.030 0.9500 0.9900 821,670 -0.05(-4.81%)
Jun 23, 2020 0.9400 1.050 0.9400 1.040 638,872 +0.10(+10.64%)
Jun 22, 2020 0.9600 0.9700 0.9300 0.9400 406,189 +0.00(+0.00%)
Jun 19, 2020 0.9400 0.9600 0.9300 0.9400 1,311,786 +0.01(+1.08%)
Jun 18, 2020 0.9300 0.9500 0.9100 0.9300 301,494 +0.01(+1.09%)
Jun 17, 2020 0.9500 0.9500 0.8900 0.9200 330,535 +0.00(+0.00%)
Jun 16, 2020 0.9700 0.9700 0.9200 0.9200 437,374 +0.00(+0.00%)
Jun 15, 2020 0.9000 0.9700 0.8700 0.9200 553,087 +0.01(+1.10%)
Jun 12, 2020 0.8900 0.9200 0.8600 0.9100 411,239 +0.06(+7.06%)
Jun 11, 2020 0.9300 0.9300 0.8500 0.8500 696,252 -0.07(-7.61%)
Jun 10, 2020 1.000 1.000 0.8700 0.9200 1,098,461 -0.05(-5.15%)
Jun 09, 2020 1.050 1.070 0.9300 0.9700 1,234,738 -0.10(-9.35%)
Jun 08, 2020 1.040 1.070 1.030 1.070 651,308 +0.03(+2.88%)
Jun 05, 2020 1.090 1.120 1.030 1.040 1,068,337 -0.05(-4.59%)
Jun 04, 2020 1.090 1.090 1.060 1.090 420,220 +0.01(+0.93%)
Jun 03, 2020 1.080 1.080 1.060 1.080 222,055 +0.02(+1.89%)
Jun 02, 2020 1.020 1.070 1.020 1.060 1,171,542 +0.05(+4.95%)
Jun 01, 2020 1.020 1.050 1.000 1.010 338,246 -0.02(-1.94%)
May 29, 2020 1.040 1.080 0.9900 1.030 5,669,724 +0.00(+0.00%)
May 28, 2020 1.020 1.040 1.020 1.030 234,563 +0.03(+3.00%)
May 27, 2020 0.9600 1.020 0.9600 1.000 932,834 +0.05(+5.26%)
May 26, 2020 0.9200 0.9600 0.9000 0.9500 659,437 +0.01(+1.06%)
May 25, 2020 0.9200 0.9400 0.9200 0.9400 235,525 +0.01(+1.08%)
May 22, 2020 0.9300 0.9300 0.9000 0.9300 524,779 +0.02(+2.20%)
May 21, 2020 0.9000 0.9300 0.9000 0.9100 344,642 +0.02(+2.25%)
May 20, 2020 0.8600 0.9100 0.8400 0.8900 580,779 +0.03(+3.49%)
May 19, 2020 0.8000 0.8700 0.8000 0.8600 546,800 +0.09(+11.69%)
May 15, 2020 0.7700 0.7700 0.7700 0 +0.07(+10.00%)
May 14, 2020 0.6800 0.7100 0.6300 0.7000 560,372 +0.05(+7.69%)
May 13, 2020 0.7000 0.7200 0.6500 0.6500 658,235 -0.06(-8.45%)
May 12, 2020 0.7200 0.7400 0.7100 0.7100 249,599 +0.00(+0.00%)
May 11, 2020 0.7100 0.7200 0.7000 0.7100 160,256 +0.00(+0.00%)
May 08, 2020 0.6800 0.7200 0.6800 0.7100 790,187 +0.04(+5.97%)
May 07, 2020 0.6600 0.7000 0.6600 0.6700 295,122 +0.02(+3.08%)
May 06, 2020 0.6700 0.6800 0.6400 0.6500 460,206 -0.02(-2.99%)
May 05, 2020 0.6600 0.6800 0.6600 0.6700 348,911 +0.01(+1.52%)
May 04, 2020 0.6900 0.6900 0.6500 0.6600 272,446 -0.01(-1.49%)
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.