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 (%)
Jan 31, 2017 4.660 4.710 4.630 4.710 2,418,942 +0.07(+1.51%)
Jan 30, 2017 4.610 4.650 4.550 4.640 1,948,569 +0.01(+0.22%)
Jan 27, 2017 4.730 4.760 4.625 4.630 948,719 -0.10(-2.11%)
Jan 26, 2017 4.750 4.790 4.710 4.730 1,381,433 -0.04(-0.84%)
Jan 25, 2017 4.730 4.840 4.670 4.770 2,298,877 +0.03(+0.63%)
Jan 24, 2017 4.640 4.750 4.600 4.740 1,446,291 +0.14(+3.04%)
Jan 23, 2017 4.580 4.615 4.520 4.600 815,090 +0.03(+0.66%)
Jan 20, 2017 4.480 4.570 4.460 4.570 940,512 +0.09(+2.01%)
Jan 19, 2017 4.450 4.500 4.450 4.480 635,776 +0.03(+0.67%)
Jan 18, 2017 4.460 4.490 4.425 4.450 588,884 -0.01(-0.22%)
Jan 17, 2017 4.470 4.490 4.390 4.460 833,914 +0.00(+0.00%)
Jan 16, 2017 4.500 4.580 4.430 4.460 388,692 -0.03(-0.67%)
Jan 13, 2017 4.410 4.500 4.400 4.490 1,555,368 +0.09(+2.05%)
Jan 12, 2017 4.600 4.650 4.400 4.400 1,912,803 -0.16(-3.51%)
Jan 11, 2017 4.700 4.720 4.560 4.560 1,434,980 -0.15(-3.18%)
Jan 10, 2017 4.430 4.715 4.420 4.710 2,564,741 +0.35(+8.03%)
Jan 09, 2017 4.460 4.460 4.350 4.360 579,806 -0.10(-2.24%)
Jan 06, 2017 4.580 4.590 4.430 4.460 757,962 -0.13(-2.83%)
Jan 05, 2017 4.600 4.650 4.490 4.590 1,133,993 +0.00(+0.00%)
Jan 04, 2017 4.460 4.600 4.450 4.590 1,479,215 +0.15(+3.38%)
Jan 03, 2017 4.330 4.460 4.330 4.440 891,660 +0.13(+3.02%)
Dec 30, 2016 4.310 4.310 4.310 0 -0.03(-0.69%)
Dec 29, 2016 4.240 4.360 4.230 4.340 766,571 +0.08(+1.88%)
Dec 28, 2016 4.320 4.380 4.260 4.260 765,201 -0.05(-1.16%)
Dec 23, 2016 4.310 4.310 4.310 0 +0.01(+0.23%)
Dec 22, 2016 4.330 4.360 4.290 4.300 468,669 -0.04(-0.92%)
Dec 21, 2016 4.350 4.390 4.280 4.340 828,060 +0.01(+0.23%)
Dec 20, 2016 4.380 4.405 4.320 4.330 1,056,983 -0.06(-1.37%)
Dec 19, 2016 4.390 4.440 4.330 4.390 1,568,459 -0.04(-0.90%)
Dec 16, 2016 4.460 4.500 4.380 4.430 2,754,211 -0.09(-1.99%)
Dec 15, 2016 4.470 4.530 4.410 4.520 1,406,585 +0.03(+0.67%)
Dec 14, 2016 4.550 4.630 4.475 4.490 1,698,275 -0.06(-1.32%)
Dec 13, 2016 4.640 4.650 4.475 4.550 1,334,784 -0.08(-1.73%)
Dec 12, 2016 4.620 4.690 4.530 4.630 1,207,442 -0.02(-0.43%)
Dec 09, 2016 4.610 4.720 4.610 4.650 805,917 -0.02(-0.43%)
Dec 08, 2016 4.670 4.710 4.640 4.670 1,424,932 +0.05(+1.08%)
Dec 07, 2016 4.590 4.690 4.590 4.620 1,344,349 +0.05(+1.09%)
Dec 06, 2016 4.450 4.630 4.450 4.570 1,079,900 +0.08(+1.78%)
Dec 05, 2016 4.440 4.590 4.440 4.490 1,555,897 +0.07(+1.58%)
Dec 02, 2016 4.390 4.460 4.275 4.420 1,252,073 -0.03(-0.67%)
Dec 01, 2016 4.410 4.510 4.370 4.450 1,561,515 -0.04(-0.89%)
Nov 30, 2016 4.640 4.690 4.490 4.490 2,719,415 -0.12(-2.60%)
Nov 29, 2016 4.740 4.770 4.590 4.610 1,692,689 -0.18(-3.76%)
Nov 28, 2016 4.850 4.880 4.760 4.790 1,188,168 -0.02(-0.42%)
Nov 25, 2016 4.830 4.940 4.740 4.810 1,199,265 -0.11(-2.24%)
Nov 24, 2016 4.820 5.030 4.820 4.920 523,546 +0.14(+2.93%)
Nov 23, 2016 4.580 4.800 4.580 4.780 2,463,362 +0.13(+2.80%)
Nov 22, 2016 4.540 4.665 4.540 4.650 1,410,125 +0.07(+1.53%)
Nov 21, 2016 4.590 4.600 4.550 4.580 753,869 +0.03(+0.66%)
Nov 18, 2016 4.480 4.570 4.475 4.550 763,544 +0.07(+1.56%)
Nov 17, 2016 4.540 4.580 4.460 4.480 966,495 -0.02(-0.44%)
Nov 16, 2016 4.570 4.570 4.440 4.500 1,698,487 -0.11(-2.39%)
Nov 15, 2016 4.620 4.640 4.490 4.610 1,964,474 -0.07(-1.50%)
Nov 14, 2016 4.750 4.770 4.650 4.680 2,745,233 +0.11(+2.41%)
Nov 11, 2016 4.510 4.660 4.500 4.570 1,933,323 +0.06(+1.33%)
Nov 10, 2016 4.590 4.670 4.440 4.510 2,380,016 +0.12(+2.73%)
Nov 09, 2016 4.270 4.470 4.250 4.390 2,102,694 +0.12(+2.81%)
Nov 08, 2016 4.030 4.300 4.030 4.270 4,031,320 +0.24(+5.96%)
Nov 07, 2016 3.970 4.040 3.920 4.030 1,411,537 +0.11(+2.81%)
Nov 04, 2016 4.010 4.070 3.920 3.920 1,309,920 -0.13(-3.21%)
Nov 03, 2016 4.070 4.105 4.030 4.050 687,913 +0.01(+0.25%)
Nov 02, 2016 4.140 4.160 4.040 4.040 1,090,403 -0.07(-1.70%)
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.