Historical Prices for Tiomin Resources Inc. (TIO)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Tiomin Res J (TIO:CA)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/1/08	0.035	0.035	0.03	0.03	15,000	-0.005	-14.29%
11/28/08	0.035	0.035	0.035	0.035	219,000	-0.005	-12.50%
11/27/08	0.04	0.04	0.035	0.04	209,000	–	–
11/26/08	0.04	0.04	0.035	0.04	453,628	0.005	14.29%
11/25/08	0.03	0.045	0.025	0.035	36,427,478	0.01	40.00%
11/24/08	0.02	0.03	0.02	0.025	564,535	-0.005	-16.67%
11/21/08	0.025	0.03	0.025	0.03	239,500	0.005	20.00%
11/20/08	0.025	0.025	0.025	0.025	391,650	–	–
11/19/08	0.025	0.025	0.025	0.025	1,000	–	–
11/18/08	0.025	0.03	0.025	0.025	397,523	-0.005	-16.67%
11/17/08	0.035	0.035	0.03	0.03	897,361	–	–
11/14/08	0.035	0.035	0.03	0.03	2,236,800	-0.005	-14.29%
11/13/08	0.04	0.04	0.035	0.035	155,575	–	–
11/12/08	0.04	0.04	0.035	0.035	1,788,400	-0.005	-12.50%
11/11/08	0.04	0.04	0.04	0.04	400,257	–	–
11/10/08	0.045	0.045	0.04	0.04	1,475,100	-0.005	-11.11%
11/7/08	0.045	0.045	0.045	0.045	675,255	-0.005	-10.00%
11/6/08	0.05	0.05	0.05	0.05	40,000	–	–
11/5/08	0.05	0.05	0.05	0.05	102,000	0.005	11.11%
11/4/08	0.045	0.05	0.045	0.045	337,123	–	–
11/3/08	0.055	0.055	0.045	0.045	248,020	-0.005	-10.00%
10/31/08	0.045	0.055	0.045	0.05	82,500	–	–
10/30/08	0.05	0.055	0.05	0.05	185,000	–	–
10/29/08	0.055	0.055	0.05	0.05	481,700	-0.005	-9.09%
10/28/08	0.05	0.055	0.05	0.055	762,700	0.005	10.00%
10/27/08	0.05	0.055	0.05	0.05	433,700	-0.005	-9.09%
10/24/08	0.05	0.055	0.045	0.055	736,085	0.005	10.00%
10/23/08	0.05	0.05	0.05	0.05	1,377,012	–	–
10/22/08	0.045	0.055	0.045	0.05	2,620,500	–	–
10/21/08	0.05	0.05	0.05	0.05	384,500	–	–
10/20/08	0.05	0.055	0.05	0.05	309,000	–	–
10/17/08	0.05	0.055	0.05	0.05	1,592,500	–	–
10/16/08	0.05	0.05	0.045	0.05	547,000	–	–
10/15/08	0.06	0.06	0.05	0.05	1,039,800	-0.01	-16.67%
10/14/08	0.055	0.06	0.05	0.06	649,200	0.01	20.00%
10/10/08	0.05	0.055	0.045	0.05	1,263,350	-0.005	-9.09%
10/9/08	0.055	0.055	0.05	0.055	810,900	0.005	10.00%
10/8/08	0.05	0.05	0.05	0.05	1,430,400	–	–
10/7/08	0.055	0.055	0.05	0.05	753,500	-0.005	-9.09%
10/6/08	0.065	0.07	0.055	0.055	2,745,245	-0.01	-15.38%
10/3/08	0.065	0.07	0.065	0.065	302,850	–	–
10/2/08	0.07	0.075	0.065	0.065	2,005,300	-0.005	-7.14%
10/1/08	0.065	0.075	0.065	0.07	1,514,500	0.005	7.69%
9/30/08	0.07	0.075	0.065	0.065	1,688,000	-0.005	-7.14%
9/29/08	0.07	0.075	0.07	0.07	2,970,877	–	–
9/26/08	0.07	0.08	0.07	0.07	2,547,100	0.005	7.69%
9/25/08	0.065	0.075	0.065	0.065	3,306,459	–	–
9/24/08	0.05	0.07	0.05	0.065	4,692,300	0.015	30.00%
9/23/08	0.055	0.06	0.05	0.05	14,856,957	–	–
9/22/08	0.06	0.06	0.05	0.05	1,107,750	-0.005	-9.09%
9/19/08	0.055	0.055	0.05	0.055	1,009,600	–	–
9/18/08	0.05	0.06	0.05	0.055	1,585,020	0.005	10.00%
9/17/08	0.035	0.055	0.035	0.05	44,511,761	0.015	42.86%
9/16/08	0.04	0.04	0.035	0.035	371,100	-0.005	-12.50%
9/15/08	0.04	0.04	0.04	0.04	450,500	-0.005	-11.11%
9/12/08	0.04	0.045	0.04	0.045	425,450	0.005	12.50%
9/11/08	0.045	0.045	0.04	0.04	396,300	-0.005	-11.11%
9/10/08	0.04	0.045	0.04	0.045	594,200	0.005	12.50%
9/9/08	0.045	0.045	0.04	0.04	899,000	–	–
9/8/08	0.045	0.045	0.04	0.04	1,092,400	-0.005	-11.11%
9/5/08	0.05	0.05	0.04	0.045	1,313,500	-0.005	-10.00%
9/4/08	0.05	0.055	0.05	0.05	53,275	–	–
9/3/08	0.055	0.055	0.05	0.05	100,000	–	–