Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tectonic Metals Inc (OP: TETOF )

0.0553 -0.0034 (-5.79%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.1024 0.1032 0.0970 0.1013 156,481 -0.00(-2.03%)
Nov 29, 2023 0.1035 0.1050 0.1000 0.1034 350,111 -0.00(-0.39%)
Nov 28, 2023 0.1104 0.1130 0.1020 0.1038 375,743 +0.00(+1.07%)
Nov 27, 2023 0.0953 0.1027 0.0902 0.1027 806,669 +0.01(+7.54%)
Nov 24, 2023 0.0916 0.0998 0.0916 0.0955 657,658 -0.01(-9.74%)
Nov 22, 2023 0.1091 0.1100 0.1050 0.1058 110,528 +0.00(+0.00%)
Nov 21, 2023 0.1094 0.1100 0.1050 0.1058 264,010 -0.00(-1.58%)
Nov 20, 2023 0.1100 0.1100 0.1069 0.1075 459,726 -0.00(-1.65%)
Nov 17, 2023 0.1093 0.1100 0.1010 0.1093 494,476 +0.00(+2.05%)
Nov 16, 2023 0.1200 0.1200 0.1030 0.1071 265,756 -0.00(-2.81%)
Nov 15, 2023 0.1080 0.1142 0.1059 0.1102 575,233 -0.00(-0.99%)
Nov 14, 2023 0.1150 0.1150 0.1091 0.1113 745,435 +0.00(+0.27%)
Nov 13, 2023 0.1026 0.1141 0.1026 0.1110 643,088 +0.01(+9.47%)
Nov 10, 2023 0.1074 0.1102 0.1000 0.1014 347,989 -0.01(-6.02%)
Nov 09, 2023 0.1089 0.1102 0.1074 0.1079 350,511 -0.00(-1.91%)
Nov 08, 2023 0.1100 0.1123 0.1075 0.1100 299,950 +0.00(+0.82%)
Nov 07, 2023 0.1175 0.1180 0.1091 0.1091 407,378 -0.00(-3.62%)
Nov 06, 2023 0.1171 0.1187 0.1097 0.1132 154,119 -0.00(-3.99%)
Nov 03, 2023 0.1089 0.1180 0.1074 0.1179 177,896 +0.01(+9.78%)
Nov 02, 2023 0.1200 0.1200 0.1051 0.1074 156,910 -0.00(-1.01%)
Nov 01, 2023 0.1153 0.1160 0.1045 0.1085 237,390 -0.01(-4.82%)
Oct 31, 2023 0.1200 0.1230 0.1081 0.1140 647,890 +0.01(+4.97%)
Oct 30, 2023 0.0928 0.1190 0.0892 0.1086 565,282 +0.02(+18.82%)
Oct 27, 2023 0.0924 0.0960 0.0865 0.0914 364,231 -0.00(-2.35%)
Oct 26, 2023 0.1049 0.1049 0.0910 0.0936 73,274 -0.00(-1.47%)
Oct 25, 2023 0.0920 0.1040 0.0900 0.0950 329,020 +0.00(+0.85%)
Oct 24, 2023 0.0946 0.0958 0.0873 0.0942 225,595 -0.00(-1.36%)
Oct 23, 2023 0.1000 0.1009 0.0910 0.0955 331,916 -0.00(-1.75%)
Oct 20, 2023 0.0992 0.1050 0.0950 0.0972 337,719 -0.00(-1.22%)
Oct 19, 2023 0.0960 0.1014 0.0910 0.0984 444,395 +0.00(+3.80%)
Oct 18, 2023 0.0951 0.0956 0.0913 0.0948 184,608 +0.00(+2.38%)
Oct 17, 2023 0.0955 0.0975 0.0921 0.0926 224,494 -0.00(-3.54%)
Oct 16, 2023 0.0990 0.0997 0.0922 0.0960 191,136 +0.00(+0.31%)
Oct 13, 2023 0.0937 0.1050 0.0937 0.0957 189,405 +0.00(+4.82%)
Oct 12, 2023 0.0919 0.0990 0.0879 0.0913 221,253 -0.01(-5.88%)
Oct 11, 2023 0.0930 0.1009 0.0918 0.0970 306,123 +0.00(+4.30%)
Oct 10, 2023 0.1000 0.1042 0.0930 0.0930 491,877 -0.01(-13.49%)
Oct 09, 2023 0.1020 0.1125 0.1005 0.1075 122,844 +0.01(+9.69%)
Oct 06, 2023 0.0964 0.1078 0.0930 0.0980 660,059 +0.00(+2.83%)
Oct 05, 2023 0.0968 0.0968 0.0911 0.0953 202,681 +0.00(+0.21%)
Oct 04, 2023 0.0944 0.1000 0.0900 0.0951 221,720 -0.00(-0.21%)
Oct 03, 2023 0.0962 0.0981 0.0911 0.0953 147,976 +0.00(+0.21%)
Oct 02, 2023 0.1049 0.1049 0.0892 0.0951 365,339 -0.01(-7.67%)
Sep 29, 2023 0.1030 0.1047 0.0923 0.1030 619,310 +0.01(+11.35%)
Sep 28, 2023 0.0990 0.0990 0.0850 0.0925 299,260 +0.01(+8.31%)
Sep 27, 2023 0.1000 0.1000 0.0854 0.0854 819,582 -0.01(-8.17%)
Sep 26, 2023 0.0889 0.1060 0.0828 0.0930 1,331,204 +0.01(+10.71%)
Sep 25, 2023 0.0771 0.0840 0.0750 0.0840 447,526 +0.01(+13.36%)
Sep 22, 2023 0.0780 0.0780 0.0741 0.0741 71,669 -0.00(-4.88%)
Sep 21, 2023 0.0819 0.0819 0.0748 0.0779 56,592 -0.00(-4.53%)
Sep 20, 2023 0.0749 0.0816 0.0749 0.0816 141,900 +0.01(+18.26%)
Sep 19, 2023 0.0747 0.0798 0.0690 0.0690 211,167 -0.00(-1.43%)
Sep 18, 2023 0.0815 0.0821 0.0700 0.0700 334,777 -0.01(-11.39%)
Sep 15, 2023 0.0680 0.0829 0.0680 0.0790 124,120 -0.00(-1.37%)
Sep 14, 2023 0.0781 0.0847 0.0781 0.0801 708,722 -0.00(-0.99%)
Sep 13, 2023 0.0755 0.0820 0.0730 0.0809 822,751 +0.00(+3.85%)
Sep 12, 2023 0.0774 0.0779 0.0771 0.0779 73,045 -0.00(-0.38%)
Sep 11, 2023 0.0760 0.0800 0.0699 0.0782 754,197 +0.00(+1.43%)
Sep 08, 2023 0.0770 0.0807 0.0760 0.0771 152,967 +0.00(+0.52%)
Sep 07, 2023 0.0798 0.0860 0.0760 0.0767 151,801 -0.00(-3.88%)
Sep 06, 2023 0.0810 0.0810 0.0780 0.0798 130,062 +0.00(+2.31%)
Sep 05, 2023 0.0890 0.0890 0.0763 0.0780 77,662 -0.00(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.