Theta Gold Mines Limited (TGMGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:47AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 01 May 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 30 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 29 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 26 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 25 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 24 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 23 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 22 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 19 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 18 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 17 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 16 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 15 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 12 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 11 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 10 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 09 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 08 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 300 |
| 05 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 04 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 03 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 400 |
| 02 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 01 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 28 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,500 |
| 27 Mar 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 5,300 |
| 26 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 25 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 22 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 21 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 20 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 19 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 4,000 |
| 18 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 15 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 14 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 13 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,400 |
| 12 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 11 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 08 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 07 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 06 Mar 2024 | 0.0500 | 0.0500 | 0.0410 | 0.0410 | 0.0410 | 3,000 |
| 05 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 04 Mar 2024 | 0.2800 | 0.2800 | 0.0350 | 0.0350 | 0.0350 | 7,000 |
| 01 Mar 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
| 29 Feb 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
| 28 Feb 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
| 27 Feb 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
| 26 Feb 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 5,000 |
| 23 Feb 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 2,700 |
| 22 Feb 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
| 21 Feb 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
| 20 Feb 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 4,200 |
| 16 Feb 2024 | 0.0670 | 0.0770 | 0.0670 | 0.0770 | 0.0770 | 56,000 |
| 15 Feb 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 14 Feb 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 13 Feb 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 500 |
| 12 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 09 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 08 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 16,000 |
| 07 Feb 2024 | 0.0350 | 0.0550 | 0.0350 | 0.0470 | 0.0470 | 23,900 |
| 06 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 05 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
| 02 Feb 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 01 Feb 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 4,000 |
| 31 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,900 |
| 30 Jan 2024 | 0.1390 | 0.1390 | 0.0310 | 0.0310 | 0.0310 | 9,700 |
| 29 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 26 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 25 Jan 2024 | 0.0200 | 0.0700 | 0.0200 | 0.0700 | 0.0700 | 900 |
| 24 Jan 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 1,000 |
| 23 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 22 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 19 Jan 2024 | 0.0620 | 0.0620 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
| 18 Jan 2024 | 0.0840 | 0.0840 | 0.0170 | 0.0170 | 0.0170 | 11,000 |
| 17 Jan 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 16 Jan 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 12 Jan 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 11 Jan 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 10 Jan 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 09 Jan 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 08 Jan 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 05 Jan 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 04 Jan 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 03 Jan 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 02 Jan 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 29 Dec 2023 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 200 |
| 28 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 27 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 26 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 22 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 21 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 20 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 19 Dec 2023 | 0.0470 | 0.0520 | 0.0470 | 0.0520 | 0.0520 | 10,000 |
| 18 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 3,200 |
| 15 Dec 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 10,000 |
| 14 Dec 2023 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | - |
| 13 Dec 2023 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | - |
| 12 Dec 2023 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | - |
| 11 Dec 2023 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 1,500 |
| 08 Dec 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 8,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.