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 (%)
Apr 30, 2018 3.870 3.900 3.800 3.800 593,211 -0.07(-1.81%)
Apr 27, 2018 3.870 3.920 3.840 3.870 140,110 -0.04(-1.02%)
Apr 26, 2018 3.960 3.960 3.850 3.910 1,681,912 -0.02(-0.51%)
Apr 25, 2018 3.930 3.950 3.850 3.930 423,863 -0.01(-0.25%)
Apr 24, 2018 3.950 3.960 3.910 3.940 501,350 +0.01(+0.25%)
Apr 23, 2018 4.010 4.020 3.905 3.930 622,370 -0.11(-2.72%)
Apr 20, 2018 3.830 4.050 3.830 4.040 626,535 +0.18(+4.66%)
Apr 19, 2018 3.910 3.930 3.860 3.860 302,487 -0.05(-1.28%)
Apr 18, 2018 3.910 3.980 3.890 3.910 1,074,400 +0.07(+1.82%)
Apr 17, 2018 3.850 3.890 3.825 3.840 584,682 +0.00(+0.00%)
Apr 16, 2018 3.950 3.950 3.805 3.840 885,958 +0.00(+0.00%)
Apr 13, 2018 3.870 3.890 3.820 3.840 444,786 -0.02(-0.52%)
Apr 12, 2018 3.910 3.910 3.860 3.860 388,611 -0.06(-1.53%)
Apr 11, 2018 3.870 3.965 3.860 3.920 507,078 +0.05(+1.29%)
Apr 10, 2018 3.750 3.870 3.740 3.870 839,926 +0.17(+4.59%)
Apr 09, 2018 3.780 3.790 3.700 3.700 439,984 -0.06(-1.60%)
Apr 06, 2018 3.850 3.850 3.750 3.760 248,477 -0.09(-2.34%)
Apr 05, 2018 3.750 3.870 3.750 3.850 478,951 +0.11(+2.94%)
Apr 04, 2018 3.750 3.760 3.700 3.740 302,812 -0.01(-0.27%)
Apr 03, 2018 3.870 3.870 3.710 3.750 1,024,728 -0.12(-3.10%)
Apr 02, 2018 3.950 3.960 3.830 3.870 816,395 -0.07(-1.78%)
Mar 29, 2018 3.940 3.940 3.940 0 +0.04(+1.03%)
Mar 28, 2018 4.180 4.180 3.900 3.900 1,548,344 -0.30(-7.14%)
Mar 27, 2018 4.150 4.200 4.140 4.200 2,597,490 +0.06(+1.45%)
Mar 26, 2018 4.190 4.200 4.100 4.140 7,292,335 -0.06(-1.43%)
Mar 23, 2018 4.170 4.200 4.140 4.200 751,115 +0.00(+0.00%)
Mar 22, 2018 4.200 4.210 4.170 4.200 623,370 -0.03(-0.71%)
Mar 21, 2018 4.220 4.255 4.170 4.230 1,052,442 +0.02(+0.48%)
Mar 20, 2018 4.250 4.250 4.190 4.210 516,124 -0.05(-1.17%)
Mar 19, 2018 4.290 4.310 4.225 4.260 368,358 -0.06(-1.39%)
Mar 16, 2018 4.330 4.370 4.190 4.320 3,104,251 +0.08(+1.89%)
Mar 15, 2018 4.220 4.260 4.200 4.240 569,083 +0.02(+0.47%)
Mar 14, 2018 4.240 4.250 4.175 4.220 876,330 +0.01(+0.24%)
Mar 13, 2018 4.250 4.250 4.180 4.210 1,505,407 -0.04(-0.94%)
Mar 12, 2018 4.180 4.250 4.140 4.250 1,417,248 +0.08(+1.92%)
Mar 09, 2018 4.210 4.210 4.170 4.170 1,296,944 -0.03(-0.71%)
Mar 08, 2018 4.210 4.220 4.140 4.200 2,010,026 -0.01(-0.24%)
Mar 07, 2018 4.240 4.210 1,416,955 +0.03(+0.72%)
Mar 06, 2018 4.150 4.230 4.080 4.180 2,431,435 +0.08(+1.95%)
Mar 05, 2018 4.010 4.110 3.970 4.100 1,106,404 +0.05(+1.23%)
Mar 02, 2018 3.930 4.065 3.930 4.050 1,594,148 +0.11(+2.79%)
Mar 01, 2018 3.890 3.950 3.840 3.940 1,551,350 +0.04(+1.03%)
Feb 28, 2018 3.730 3.910 3.700 3.900 2,527,108 +0.16(+4.28%)
Feb 27, 2018 3.600 3.740 3.600 3.740 790,950 +0.11(+3.03%)
Feb 26, 2018 3.600 3.650 3.580 3.630 454,063 +0.09(+2.54%)
Feb 23, 2018 3.480 3.550 3.470 3.540 569,335 +0.05(+1.43%)
Feb 22, 2018 3.520 3.530 3.440 3.490 880,575 -0.01(-0.29%)
Feb 21, 2018 3.590 3.590 3.480 3.500 1,128,598 -0.08(-2.23%)
Feb 20, 2018 3.550 3.620 3.550 3.580 412,222 -0.02(-0.56%)
Feb 16, 2018 3.600 3.600 3.600 0 +0.01(+0.28%)
Feb 15, 2018 3.650 3.680 3.555 3.590 860,815 -0.04(-1.10%)
Feb 14, 2018 3.500 3.660 3.500 3.630 1,921,733 +0.06(+1.68%)
Feb 13, 2018 3.510 3.610 3.510 3.570 593,562 +0.07(+2.00%)
Feb 12, 2018 3.490 3.550 3.430 3.500 1,093,168 +0.05(+1.45%)
Feb 09, 2018 3.500 3.540 3.400 3.450 921,453 -0.06(-1.71%)
Feb 08, 2018 3.560 3.480 3.510 1,148,633 -0.03(-0.85%)
Feb 07, 2018 3.620 3.640 3.520 3.540 919,414 -0.11(-3.01%)
Feb 06, 2018 3.550 3.660 3.520 3.650 954,194 +0.04(+1.11%)
Feb 05, 2018 3.660 3.700 3.580 3.610 848,021 -0.05(-1.37%)
Feb 02, 2018 3.730 3.810 3.630 3.660 904,380 -0.06(-1.61%)
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.