Tesoro Gold Ltd Historical Data - TSO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Tesoro Gold Ltd (TSO)
Tesoro Gold Ltd (TSO) Historical

Tesoro Gold Ltd (TSO)

0.025

0.002

(8.70%)

Closed February 05 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0025	11.1111111111	0.0225	0.025	0.022	1542816	0.0227498	DE
4	0.005	25	0.02	0.026	0.02	1558823	0.02162865	DE
12	0.004	19.0476190476	0.021	0.026	0.019	1439741	0.02119775	DE
26	-0.003	-10.7142857143	0.028	0.038	0.019	1418810	0.02559648	DE
52	0.001	4.16666666667	0.024	0.045	0.019	1330984	0.02891079	DE
156	-0.052	-67.5324675325	0.077	0.105	0.014	1242290	0.03844273	DE
260	-0.003	-10.7142857143	0.028	0.525	0.014	2117267	0.1066993	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738646100	0.023	0.001	4.55	0.023	0.023	0.023	345838
1738559700	0.022	-0.001	-4.35	0.022	0.022	0.022	169673
1738300500	0.023	-0.001	-4.17	0.024	0.024	0.023	2584919
1738214100	0.024	0.002	9.09	0.024	0.024	0.023	147045
1738127700	0.022	-0.0015	-6.38	0.023	0.023	0.022	2875770
1738041300	0.0235	0.0025	11.90	0.0225	0.0235	0.0225	1936672
1737695700	0.021	0	0.00	0.021	0.023	0.02	218794
1737609300	0.021	-0.002	-8.70	0.021	0.021	0.021	887544
1737522900	0.023	-0.001	-4.17	0.023	0.023	0.0225	1740286
1737436500	0.024	0	0.00	0.024	0.024	0.022	806583
1737350100	0.024	0.001	4.35	0.025	0.025	0.024	284000
1737090900	0.023	-0.001	-4.17	0.026	0.026	0.023	1432427
1737004500	0.024	0.003	14.29	0.022	0.024	0.022	829889
1736918100	0.021	-0.001	-4.55	0.021	0.021	0.021	1388663
1736831700	0.022	0	0.00	0.021	0.022	0.021	435765
1736745300	0.022	0.002	10.00	0.022	0.022	0.022	69773
1736486100	0.02	0	0.00	0.02	0.02	0.02	3911698
1736399700	0.02	-0.001	-4.76	0.021	0.021	0.02	3579765
1736313300	0.021	0	0.00	0.02	0.021	0.02	2845256
1736226900	0.021	0.0015	7.69	0.02	0.022	0.02	3473108
1736140500	0.0195	-0.001	-4.88	0.021	0.021	0.0195	2098078
1735881300	0.0205	0.0015	7.89	0.02	0.0205	0.019	3568502
1735794900	0.019	-0.001	-5.00	0.02	0.02	0.019	659767
1735617660	0.02	0	0.00	0.02	0.02	0.019	2920791
1735535700	0.02	0	0.00	0.02	0.02	0.0195	3830738
1735276500	0.02	0	0.00	0.02	0.0205	0.02	737000
1735014060	0.02	-0.002	-9.09	0.022	0.022	0.02	1321281
1734930900	0.022	0.001	4.76	0.021	0.022	0.02	3167666
1734671700	0.021	0.002	10.53	0.02	0.021	0.02	2077704
1734585300	0.019	-0.001	-5.00	0.019	0.019	0.019	1339
1734498900	0.02	0	0.00	0.02	0.02	0.0195	2328276
1734412500	0.02	0	0.00	0.02	0.02	0.019	2567154
1734326100	0.02	0	0.00	0.019	0.022	0.019	5107902
1734066900	0.02	0	0.00	0.02	0.02	0.02	1849797
1733980500	0.02	-0.002	-9.09	0.022	0.022	0.02	2073698
1733894100	0.022	-0.002	-8.33	0.023	0.023	0.022	149436
1733807700	0.024	0.001	4.35	0.024	0.024	0.024	54984
1733721300	0.023	-0.003	-11.54	0.025	0.025	0.023	190000
1733462100	0.026	0.003	13.04	0.025	0.026	0.025	268750
1733375700	0.023	-0.002	-8.00	0.023	0.023	0.023	1500
1733289300	0.025	0.001	4.17	0.024	0.025	0.024	546999
1733202900	0.024	0.001	4.35	0.024	0.0245	0.024	300973
1733116500	0.023	-0.001	-4.17	0.024	0.024	0.023	172388
1732857300	0.024	0	0.00	0.024	0.025	0.024	324868
1732770900	0.024	0	0.00	0.024	0.024	0.024	0
1732684500	0.024	0.002	9.09	0.024	0.026	0.023	698973
1732598100	0.022	0	0.00	0.021	0.023	0.021	714954
1732511700	0.022	-0.001	-4.35	0.025	0.025	0.022	1368432
1732252500	0.023	-0.002	-8.00	0.0245	0.025	0.023	916441
1732166100	0.025	0.001	4.17	0.025	0.025	0.025	50000
1732079700	0.024	-0.001	-4.00	0.024	0.024	0.024	47583
1731993300	0.025	0.001	4.17	0.025	0.025	0.024	325508
1731906900	0.024	0.001	4.35	0.023	0.024	0.023	251244
1731647700	0.023	0	0.00	0.023	0.024	0.023	521281
1731561300	0.023	-0.001	-4.17	0.024	0.024	0.023	592947
1731474900	0.024	0.004	20.00	0.021	0.024	0.021	3383111
1731388500	0.02	-0.001	-4.76	0.021	0.022	0.02	4378061
1731302100	0.021	-0.003	-12.50	0.023	0.023	0.02	10600270
1731042900	0.024	-0.003	-11.11	0.026	0.026	0.024	10834061
1730956500	0.027	-0.001	-3.57	0.028	0.028	0.027	536990
1730870100	0.028	0	0.00	0.029	0.029	0.028	1349990
1730783700	0.028	-0.001	-3.45	0.03	0.03	0.028	407318

Xtrackers Msci World Hea...

Volaris Aviation

Societe Generale Effekten

Societe Generale Effekten

Societe Generale Effekten

Kingdom of Netherlands M...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions