Quantcast
TRCH

Torchlight Energy Resources, Inc. Common Stock Historical Stock Prices

$1.66
*  
0.04
2.35%
Get TRCH Alerts
*Delayed - data as of Apr. 23, 2019 12:26 ET  -  Find a broker to begin trading TRCH now
Exchange:NASDAQ
Industry: Energy
Community Rating:
View:    TRCH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:26 1.68 1.69 1.51 1.66 503,663
04/22/2019 1.8 1.878 1.68 1.7 555,271
04/18/2019 1.66 1.77 1.66 1.75 282,519
04/17/2019 1.71 1.7266 1.64 1.66 166,815
04/16/2019 1.81 1.81 1.69 1.69 266,765
04/15/2019 1.8 1.8699 1.73 1.81 416,488
04/12/2019 1.8 1.961 1.78 1.81 1,114,274
04/11/2019 1.54 1.78 1.51 1.78 736,921
04/10/2019 1.56 1.59 1.48 1.49 274,461
04/09/2019 1.58 1.62 1.53 1.56 300,282
04/08/2019 1.56 1.6273 1.55 1.57 140,300
04/05/2019 1.53 1.65 1.52 1.55 271,909
04/04/2019 1.46 1.61 1.45 1.53 316,015
04/03/2019 1.46 1.5184 1.46 1.49 192,098
04/02/2019 1.55 1.55 1.37 1.47 736,080
04/01/2019 1.65 1.65 1.53 1.54 244,521
03/29/2019 1.7 1.7 1.61 1.64 202,970
03/28/2019 1.59 1.695 1.54 1.67 173,640
03/27/2019 1.61 1.68 1.52 1.58 504,713
03/26/2019 1.72 1.7414 1.58 1.6 634,941
03/25/2019 1.74 1.78 1.65 1.73 750,309
03/22/2019 1.7 1.74 1.5 1.71 769,320
03/21/2019 1.65 1.67 1.53 1.63 496,304
03/20/2019 1.78 1.78 1.63 1.65 488,458
03/19/2019 1.64 1.8 1.61 1.76 482,924
03/18/2019 1.61 1.6699 1.6 1.64 380,983
03/15/2019 1.56 1.66 1.55 1.65 357,950
03/14/2019 1.6 1.6132 1.54 1.56 399,488
03/13/2019 1.52 1.61 1.47 1.58 494,130
03/12/2019 1.49 1.58 1.48 1.49 574,563
03/11/2019 1.36 1.4488 1.31 1.44 280,455
03/08/2019 1.27 1.38 1.2 1.36 456,829
03/07/2019 1.34 1.34 1.2 1.21 468,067
03/06/2019 1.28 1.38 1.28 1.34 197,232
03/05/2019 1.45 1.5001 1.23 1.28 866,425
03/04/2019 1.6 1.6 1.43 1.46 385,002
03/01/2019 1.65 1.71 1.59 1.6 372,514
02/28/2019 1.76 1.7799 1.6 1.635 371,931
02/27/2019 1.75 1.82 1.649 1.74 363,589
02/26/2019 1.79 1.98 1.6 1.72 1,379,515
02/25/2019 1.62 1.8 1.6 1.77 1,212,072
02/22/2019 1.43 1.74 1.43 1.59 1,767,389
02/21/2019 1.3 1.4467 1.3 1.41 701,861
02/20/2019 1.3 1.3399 1.28 1.28 180,073
02/19/2019 1.25 1.29 1.2 1.29 268,691
02/15/2019 1.34 1.42 1.23 1.23 336,719
02/14/2019 1.2 1.34 1.2 1.33 337,023
02/13/2019 1.24 1.2471 1.18 1.2 237,312
02/12/2019 1.08 1.23 1.0701 1.18 550,988
02/11/2019 1.05 1.1 1.02 1.07 159,874
02/08/2019 0.978 1.05 0.95 1.02 183,149
02/07/2019 0.99 1.02 0.97 0.98 72,152
02/06/2019 1 1.04 0.9901 0.9975 56,548
02/05/2019 1.01 1.02 0.995 1 61,204
02/04/2019 0.9888 1.04 0.98 0.9951 78,507
02/01/2019 0.98 1.01 0.9751 0.9751 85,601
01/31/2019 0.9913 1.01 0.9752 0.98 133,341
01/30/2019 1.0059 1.01 0.9951 0.996 76,330
01/29/2019 0.9851 1.01 0.97 0.9861 56,936
01/28/2019 0.9738 1 0.95 0.98 94,646
01/25/2019 0.98 1.01 0.9201 0.9709 87,253
01/24/2019 0.99 0.99 0.96 0.975 104,335
01/23/2019 1.01 1.04 0.97 0.99 72,940
01/22/2019 1.05 1.05 1 1.01 61,786
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio