Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Tonogold Resources, Inc. (TNGL)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0040

+0.0000

(+0.10%)

At close: 03:13PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0038	0.0044	0.0038	0.0040	0.0040	575,550
02 May 2024	0.0040	0.0040	0.0040	0.0040	0.0040	4,000
01 May 2024	0.0039	0.0042	0.0036	0.0039	0.0039	455,000
30 Apr 2024	0.0038	0.0044	0.0036	0.0041	0.0041	1,211,806
29 Apr 2024	0.0044	0.0046	0.0038	0.0040	0.0040	204,900
26 Apr 2024	0.0050	0.0050	0.0040	0.0049	0.0049	357,085
25 Apr 2024	0.0050	0.0050	0.0041	0.0041	0.0041	61,035
24 Apr 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
23 Apr 2024	0.0055	0.0055	0.0041	0.0047	0.0047	722,000
22 Apr 2024	0.0058	0.0058	0.0052	0.0054	0.0054	374,000
19 Apr 2024	0.0040	0.0059	0.0040	0.0059	0.0059	673,666
18 Apr 2024	0.0037	0.0039	0.0037	0.0039	0.0039	857,500
17 Apr 2024	0.0039	0.0039	0.0036	0.0039	0.0039	240,976
16 Apr 2024	0.0041	0.0041	0.0031	0.0040	0.0040	403,651
15 Apr 2024	0.0041	0.0041	0.0037	0.0037	0.0037	380,000
12 Apr 2024	0.0030	0.0041	0.0029	0.0033	0.0033	3,149,700
11 Apr 2024	0.0039	0.0039	0.0028	0.0030	0.0030	775,000
10 Apr 2024	0.0038	0.0038	0.0027	0.0038	0.0038	160,086
09 Apr 2024	0.0033	0.0039	0.0027	0.0039	0.0039	317,000
08 Apr 2024	0.0028	0.0039	0.0028	0.0039	0.0039	182,830
05 Apr 2024	0.0035	0.0035	0.0031	0.0034	0.0034	606,129
04 Apr 2024	0.0039	0.0039	0.0037	0.0037	0.0037	6,090
03 Apr 2024	0.0030	0.0037	0.0026	0.0037	0.0037	478,900
02 Apr 2024	0.0032	0.0032	0.0029	0.0032	0.0032	244,600
01 Apr 2024	0.0032	0.0032	0.0026	0.0026	0.0026	928,739
28 Mar 2024	0.0029	0.0030	0.0029	0.0030	0.0030	16,000
27 Mar 2024	0.0032	0.0032	0.0032	0.0032	0.0032	5,000
26 Mar 2024	0.0032	0.0032	0.0028	0.0028	0.0028	24,000
25 Mar 2024	0.0032	0.0032	0.0032	0.0032	0.0032	20,000
22 Mar 2024	0.0032	0.0032	0.0032	0.0032	0.0032	3,550
21 Mar 2024	0.0027	0.0027	0.0027	0.0027	0.0027	50,000
20 Mar 2024	0.0027	0.0027	0.0027	0.0027	0.0027	100
19 Mar 2024	0.0032	0.0032	0.0032	0.0032	0.0032	8,500
18 Mar 2024	0.0037	0.0037	0.0032	0.0032	0.0032	13,900
15 Mar 2024	0.0037	0.0037	0.0037	0.0037	0.0037	19,000
14 Mar 2024	0.0026	0.0026	0.0026	0.0026	0.0026	45,000
13 Mar 2024	0.0028	0.0030	0.0028	0.0030	0.0030	100,000
12 Mar 2024	0.0032	0.0032	0.0030	0.0030	0.0030	36,000
11 Mar 2024	0.0037	0.0037	0.0026	0.0026	0.0026	507,752
08 Mar 2024	0.0037	0.0040	0.0037	0.0037	0.0037	738,000
07 Mar 2024	0.0025	0.0032	0.0025	0.0032	0.0032	1,081,100
06 Mar 2024	0.0031	0.0035	0.0018	0.0035	0.0035	613,878
05 Mar 2024	0.0037	0.0037	0.0037	0.0037	0.0037	300,000
04 Mar 2024	0.0037	0.0037	0.0037	0.0037	0.0037	5,000
01 Mar 2024	0.0030	0.0033	0.0030	0.0033	0.0033	226,912
29 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	50,000
28 Feb 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
27 Feb 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
26 Feb 2024	0.0029	0.0030	0.0027	0.0028	0.0028	726,666
23 Feb 2024	0.0029	0.0029	0.0029	0.0029	0.0029	2,500
22 Feb 2024	0.0029	0.0029	0.0029	0.0029	0.0029	24,332
21 Feb 2024	0.0027	0.0029	0.0027	0.0029	0.0029	94,486
20 Feb 2024	0.0028	0.0028	0.0027	0.0027	0.0027	26,666
16 Feb 2024	0.0026	0.0028	0.0026	0.0028	0.0028	15,850
15 Feb 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
14 Feb 2024	0.0028	0.0028	0.0026	0.0026	0.0026	51,099
13 Feb 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
12 Feb 2024	0.0026	0.0026	0.0026	0.0026	0.0026	40,934
09 Feb 2024	0.0026	0.0027	0.0026	0.0027	0.0027	83,884
08 Feb 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
07 Feb 2024	0.0026	0.0027	0.0026	0.0027	0.0027	6,700
06 Feb 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
05 Feb 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
02 Feb 2024	0.0030	0.0030	0.0026	0.0026	0.0026	1,055,000
01 Feb 2024	0.0031	0.0031	0.0031	0.0031	0.0031	11,000
31 Jan 2024	0.0034	0.0034	0.0026	0.0026	0.0026	326,180
30 Jan 2024	0.0026	0.0026	0.0026	0.0026	0.0026	75,000
29 Jan 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
26 Jan 2024	0.0030	0.0034	0.0030	0.0034	0.0034	526,576
25 Jan 2024	0.0027	0.0030	0.0027	0.0030	0.0030	110,055
24 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
23 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	251,000
22 Jan 2024	0.0027	0.0027	0.0027	0.0027	0.0027	7,200
19 Jan 2024	0.0030	0.0034	0.0030	0.0031	0.0031	123,000
18 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	10,000
17 Jan 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
16 Jan 2024	0.0026	0.0026	0.0026	0.0026	0.0026	300
12 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
11 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	1,500
10 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
09 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	10,379
08 Jan 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
05 Jan 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
04 Jan 2024	0.0029	0.0029	0.0027	0.0027	0.0027	1,149,482
03 Jan 2024	0.0023	0.0042	0.0022	0.0035	0.0035	5,236,552
02 Jan 2024	0.0019	0.0023	0.0019	0.0023	0.0023	11,500
29 Dec 2023	0.0020	0.0024	0.0017	0.0024	0.0024	434,500
28 Dec 2023	0.0021	0.0021	0.0017	0.0017	0.0017	241,100
27 Dec 2023	0.0014	0.0024	0.0014	0.0024	0.0024	925,000
26 Dec 2023	0.0014	0.0030	0.0014	0.0029	0.0029	333,000
22 Dec 2023	0.0026	0.0026	0.0026	0.0026	0.0026	130,461
21 Dec 2023	0.0018	0.0035	0.0018	0.0025	0.0025	501,525
20 Dec 2023	0.0020	0.0020	0.0018	0.0018	0.0018	239,000
19 Dec 2023	0.0019	0.0019	0.0019	0.0019	0.0019	-
18 Dec 2023	0.0019	0.0019	0.0019	0.0019	0.0019	2,000
15 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
14 Dec 2023	0.0022	0.0025	0.0022	0.0025	0.0025	85,000
13 Dec 2023	0.0021	0.0036	0.0016	0.0020	0.0020	2,755,521
12 Dec 2023	0.0024	0.0024	0.0020	0.0020	0.0020	149,552
11 Dec 2023	0.0020	0.0022	0.0020	0.0022	0.0022	229,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,928.77-206.44(-0.40%)

Meet one of the UK’s largest unknown start-ups

Tonogold Resources, Inc. (TNGL)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,928.77
-206.44(-0.40%)