OTC Markets OTCPK - Delayed Quote USD

TomaGold Corporation (TOGOF)

0.0122

0.0000

(0.00%)

At close: April 25 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Apr 24, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Apr 23, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Apr 22, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Apr 21, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Apr 17, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Apr 16, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Apr 15, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Apr 14, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Apr 11, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Apr 10, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Apr 9, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Apr 8, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Apr 7, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Apr 4, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Apr 3, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Apr 2, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Apr 1, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	1,454
Mar 31, 2025	0.0123	0.0123	0.0123	0.0123	0.0123	-
Mar 28, 2025	0.0123	0.0123	0.0123	0.0123	0.0123	-
Mar 27, 2025	0.0123	0.0123	0.0123	0.0123	0.0123	-
Mar 26, 2025	0.0123	0.0123	0.0123	0.0123	0.0123	600
Mar 25, 2025	0.0143	0.0143	0.0143	0.0143	0.0143	-
Mar 24, 2025	0.0174	0.0195	0.0143	0.0143	0.0143	1,175
Mar 21, 2025	0.0136	0.0136	0.0136	0.0136	0.0136	-
Mar 20, 2025	0.0136	0.0136	0.0136	0.0136	0.0136	927
Mar 19, 2025	0.0157	0.0157	0.0157	0.0157	0.0157	-
Mar 18, 2025	0.0157	0.0157	0.0157	0.0157	0.0157	-
Mar 17, 2025	0.0157	0.0157	0.0157	0.0157	0.0157	-
Mar 14, 2025	0.0157	0.0157	0.0157	0.0157	0.0157	-
Mar 13, 2025	0.0157	0.0157	0.0157	0.0157	0.0157	10,000
Mar 12, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 11, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 10, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 7, 2025	0.0159	0.0190	0.0159	0.0190	0.0190	32,000
Mar 6, 2025	0.0173	0.0173	0.0173	0.0173	0.0173	-
Mar 5, 2025	0.0173	0.0173	0.0173	0.0173	0.0173	-
Mar 4, 2025	0.0173	0.0173	0.0173	0.0173	0.0173	300
Mar 3, 2025	0.0171	0.0171	0.0171	0.0171	0.0171	-
Feb 28, 2025	0.0171	0.0171	0.0171	0.0171	0.0171	-
Feb 27, 2025	0.0171	0.0171	0.0171	0.0171	0.0171	-
Feb 26, 2025	0.0171	0.0171	0.0171	0.0171	0.0171	-
Feb 25, 2025	0.0171	0.0171	0.0171	0.0171	0.0171	2,887
Feb 24, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	3,000
Feb 21, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	25,000
Feb 20, 2025	0.0246	0.0246	0.0246	0.0246	0.0246	-
Feb 19, 2025	0.0246	0.0246	0.0246	0.0246	0.0246	-
Feb 18, 2025	0.0246	0.0246	0.0246	0.0246	0.0246	-
Feb 14, 2025	0.0242	0.0246	0.0242	0.0246	0.0246	24,000
Feb 13, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	10,827
Feb 12, 2025	0.0228	0.0228	0.0228	0.0228	0.0228	-
Feb 11, 2025	0.0209	0.0246	0.0178	0.0228	0.0228	24,974
Feb 10, 2025	0.0199	0.0199	0.0199	0.0199	0.0199	700
Feb 7, 2025	0.0178	0.0178	0.0178	0.0178	0.0178	5,500
Feb 6, 2025	0.0135	0.0135	0.0135	0.0135	0.0135	-
Feb 5, 2025	0.0135	0.0135	0.0135	0.0135	0.0135	11,000
Feb 4, 2025	0.0134	0.0134	0.0134	0.0134	0.0134	-
Feb 3, 2025	0.0134	0.0134	0.0134	0.0134	0.0134	-
Jan 31, 2025	0.0134	0.0134	0.0134	0.0134	0.0134	-
Jan 30, 2025	0.0137	0.0137	0.0134	0.0134	0.0134	6,300
Jan 29, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 28, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 27, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 24, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	35,000
Jan 23, 2025	0.0224	0.0224	0.0224	0.0224	0.0224	-
Jan 22, 2025	0.0224	0.0224	0.0224	0.0224	0.0224	1,000
Jan 21, 2025	0.0159	0.0159	0.0159	0.0159	0.0159	500
Jan 17, 2025	0.0141	0.0141	0.0141	0.0141	0.0141	1,000
Jan 16, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 15, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 14, 2025	0.0190	0.0190	0.0171	0.0190	0.0190	2,500
Jan 13, 2025	0.0174	0.0174	0.0174	0.0174	0.0174	2,500
Jan 10, 2025	0.0174	0.0174	0.0174	0.0174	0.0174	-
Jan 8, 2025	0.0174	0.0174	0.0174	0.0174	0.0174	-
Jan 7, 2025	0.0174	0.0174	0.0174	0.0174	0.0174	-
Jan 6, 2025	0.0174	0.0174	0.0157	0.0174	0.0174	6,000
Jan 3, 2025	0.0105	0.0105	0.0105	0.0105	0.0105	-
Jan 2, 2025	0.0105	0.0105	0.0105	0.0105	0.0105	5,000
Dec 31, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Dec 30, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Dec 27, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Dec 26, 2024	0.0147	0.0147	0.0076	0.0076	0.0076	2,000
Dec 24, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Dec 23, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Dec 20, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	5,000
Dec 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,054
Dec 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 6, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	38,845
Dec 5, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	-
Dec 4, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	-
Dec 3, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	-
Dec 2, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	-
Nov 29, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	-
Nov 27, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	1,100
Nov 26, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Nov 25, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Nov 22, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Nov 21, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Nov 20, 2024	0.0104	0.0142	0.0077	0.0142	0.0142	1,828,154
Nov 19, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Nov 18, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Nov 15, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Nov 14, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	1,500
Nov 13, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Nov 12, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	1,115
Nov 11, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Nov 8, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	7,066
Nov 7, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Nov 6, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Nov 5, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Nov 4, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Nov 1, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 31, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 29, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 28, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 25, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	10,000
Oct 23, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Oct 22, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Oct 21, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Oct 18, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Oct 17, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Oct 16, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Oct 15, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Oct 14, 2024	0.0109	0.0109	0.0074	0.0074	0.0074	17,901
Oct 11, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Oct 10, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Oct 9, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Oct 8, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Oct 7, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Oct 4, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Oct 3, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Oct 2, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Oct 1, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Sep 30, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Sep 27, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Sep 26, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Sep 25, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Sep 24, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Sep 23, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Sep 20, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Sep 19, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Sep 18, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Sep 17, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Sep 16, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Sep 13, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Sep 12, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	69,600
Sep 11, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Sep 10, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	9,500
Sep 9, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Sep 6, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Sep 5, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Sep 4, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	5,000
Sep 3, 2024	0.0147	0.0147	0.0129	0.0129	0.0129	2,735
Aug 30, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Aug 29, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	9,100
Aug 28, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
Aug 27, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
Aug 26, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
Aug 23, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
Aug 22, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	1,000
Aug 21, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Aug 20, 2024	0.0279	0.0279	0.0112	0.0112	0.0112	20,210
Aug 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 16, 2024	0.0111	0.0111	0.0110	0.0110	0.0110	255,150
Aug 15, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
Aug 14, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
Aug 13, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	4,000
Aug 12, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Aug 9, 2024	0.0165	0.0186	0.0128	0.0128	0.0128	9,910
Aug 8, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	-
Aug 7, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	-
Aug 6, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	2,500
Aug 5, 2024	0.0100	0.0100	0.0088	0.0088	0.0088	39,910
Aug 2, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Aug 1, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jul 31, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jul 30, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jul 29, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	1,800
Jul 26, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Jul 25, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Jul 24, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Jul 23, 2024	0.0146	0.0146	0.0140	0.0146	0.0146	200,000
Jul 22, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Jul 19, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Jul 18, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Jul 17, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Jul 16, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Jul 15, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Jul 12, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	80,000
Jul 11, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Jul 10, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Jul 9, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	2,663
Jul 8, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	100
Jul 5, 2024	0.0143	0.0143	0.0112	0.0112	0.0112	100,000
Jul 3, 2024	0.0110	0.0112	0.0110	0.0112	0.0112	4,500
Jul 2, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	47,128
Jul 1, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	10,000
Jun 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 26, 2024	0.0111	0.0150	0.0050	0.0050	0.0050	475,885
Jun 25, 2024	0.0250	0.0300	0.0137	0.0137	0.0137	937,990
Jun 24, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 21, 2024	0.0147	0.0187	0.0140	0.0140	0.0140	973,270
Jun 20, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Jun 18, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Jun 17, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	2,000
Jun 14, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	-
Jun 13, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	-
Jun 12, 2024	0.0144	0.0145	0.0127	0.0127	0.0127	50,760
Jun 11, 2024	0.0124	0.0144	0.0109	0.0115	0.0115	25,000
Jun 10, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Jun 7, 2024	0.0111	0.0111	0.0109	0.0109	0.0109	110,000
Jun 6, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jun 5, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jun 4, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jun 3, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
May 31, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
May 30, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	10,000
May 29, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
May 28, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	450
May 24, 2024	0.0183	0.0183	0.0163	0.0163	0.0163	19,450
May 23, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
May 22, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
May 21, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
May 20, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
May 17, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
May 16, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
May 15, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
May 14, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
May 13, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
May 10, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
May 9, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	1,000
May 8, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
May 7, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
May 6, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
May 3, 2024	0.0213	0.0213	0.0183	0.0183	0.0183	40,000
May 2, 2024	0.0222	0.0222	0.0187	0.0187	0.0187	71,000
May 1, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	-
Apr 30, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	-
Apr 29, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	-
Apr 26, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	-

ANKOF Angkor Resources Corp.

0.1400

0.00%

HVGDF Harvest Gold Corporation

0.0519

0.00%

BCEKF Bear Creek Mining Corporation

0.1300

-1.52%

LOMLF Lion One Metals Limited

0.2100

+2.44%

LAB.V Labrador Gold Corp.

0.0750

0.00%

ELO.TO Eloro Resources Ltd.

0.9600

-2.04%

NFGC New Found Gold Corp.

1.1200

-2.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TomaGold Corporation (TOGOF)

Related Tickers