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 (%)
Dec 30, 2022 0.1238 0.1254 0.1200 0.1237 127,688 +0.00(+3.26%)
Dec 29, 2022 0.1217 0.1240 0.1129 0.1198 273,207 -0.01(-5.07%)
Dec 28, 2022 0.1166 0.1263 0.1166 0.1262 136,615 +0.01(+5.70%)
Dec 27, 2022 0.1185 0.1337 0.1050 0.1194 183,492 -0.01(-4.48%)
Dec 23, 2022 0.1340 0.1340 0.1200 0.1250 174,829 -0.00(-3.40%)
Dec 22, 2022 0.1226 0.1300 0.1170 0.1294 524,080 -0.00(-1.97%)
Dec 21, 2022 0.1310 0.1320 0.1271 0.1320 208,058 -0.00(-0.68%)
Dec 20, 2022 0.1331 0.1336 0.1280 0.1329 255,645 -0.00(-2.35%)
Dec 19, 2022 0.1256 0.1420 0.1256 0.1361 153,691 -0.00(-1.02%)
Dec 16, 2022 0.1435 0.1436 0.1310 0.1375 499,263 -0.01(-4.18%)
Dec 15, 2022 0.1335 0.1484 0.1320 0.1435 620,786 +0.01(+9.13%)
Dec 14, 2022 0.1309 0.1329 0.1281 0.1315 240,137 -0.00(-0.30%)
Dec 13, 2022 0.1269 0.1329 0.1223 0.1319 295,921 +0.01(+6.37%)
Dec 12, 2022 0.1090 0.1264 0.1090 0.1240 507,533 +0.00(+0.98%)
Dec 09, 2022 0.1250 0.1258 0.1197 0.1228 195,355 +0.00(+0.74%)
Dec 08, 2022 0.1220 0.1252 0.1171 0.1219 206,367 +0.00(+0.33%)
Dec 07, 2022 0.1219 0.1230 0.1175 0.1215 185,900 -0.00(-1.22%)
Dec 06, 2022 0.1250 0.1261 0.1172 0.1230 386,325 -0.00(-2.46%)
Dec 05, 2022 0.1170 0.1320 0.1128 0.1261 886,047 +0.01(+7.96%)
Dec 02, 2022 0.1130 0.1280 0.1115 0.1168 1,327,671 +0.00(+0.69%)
Dec 01, 2022 0.0950 0.1200 0.0950 0.1160 487,955 +0.02(+19.96%)
Nov 30, 2022 0.0899 0.1008 0.0899 0.0967 353,958 +0.01(+7.44%)
Nov 29, 2022 0.0919 0.0920 0.0880 0.0900 82,350 -0.00(-0.44%)
Nov 28, 2022 0.0942 0.0942 0.0854 0.0904 230,203 +0.00(+0.44%)
Nov 25, 2022 0.0837 0.0900 0.0837 0.0900 98,500 +0.00(+0.00%)
Nov 23, 2022 0.0900 0.0932 0.0859 0.0900 495,690 +0.00(+0.00%)
Nov 22, 2022 0.0900 0.0970 0.0898 0.0900 452,817 -0.00(-2.91%)
Nov 21, 2022 0.0974 0.0974 0.0902 0.0927 247,395 -0.01(-9.03%)
Nov 18, 2022 0.0987 0.1030 0.0936 0.1019 657,426 +0.00(+3.66%)
Nov 17, 2022 0.0981 0.0990 0.0936 0.0983 189,274 -0.00(-0.20%)
Nov 16, 2022 0.1050 0.1102 0.0971 0.0985 531,520 -0.01(-6.19%)
Nov 15, 2022 0.1026 0.1100 0.1026 0.1050 316,040 +0.00(+4.17%)
Nov 14, 2022 0.1050 0.1067 0.0943 0.1008 394,814 +0.01(+7.81%)
Nov 11, 2022 0.0870 0.1002 0.0840 0.0935 484,274 +0.01(+8.09%)
Nov 10, 2022 0.0875 0.0900 0.0850 0.0865 237,492 +0.01(+6.40%)
Nov 09, 2022 0.0866 0.0867 0.0786 0.0813 250,410 -0.00(-2.05%)
Nov 08, 2022 0.0851 0.0897 0.0830 0.0830 249,081 -0.01(-6.43%)
Nov 07, 2022 0.0804 0.0897 0.0750 0.0887 462,760 +0.01(+15.19%)
Nov 04, 2022 0.0856 0.0856 0.0750 0.0770 305,168 -0.01(-6.67%)
Nov 03, 2022 0.0876 0.0876 0.0760 0.0825 286,012 -0.01(-5.82%)
Nov 02, 2022 0.0860 0.0885 0.0720 0.0876 555,513 +0.00(+1.86%)
Nov 01, 2022 0.0910 0.0950 0.0815 0.0860 625,584 +0.00(+6.17%)
Oct 31, 2022 0.0706 0.0878 0.0700 0.0810 1,187,797 +0.01(+15.88%)
Oct 28, 2022 0.0753 0.0753 0.0646 0.0699 519,718 -0.00(-0.85%)
Oct 27, 2022 0.0750 0.0750 0.0670 0.0705 1,003,136 -0.00(-0.70%)
Oct 26, 2022 0.0664 0.0760 0.0630 0.0710 1,228,965 +0.00(+6.45%)
Oct 25, 2022 0.0597 0.0673 0.0597 0.0667 946,346 +0.01(+12.29%)
Oct 24, 2022 0.0630 0.0630 0.0550 0.0594 794,493 +0.00(+5.32%)
Oct 21, 2022 0.0582 0.0600 0.0549 0.0564 283,085 -0.00(-6.00%)
Oct 20, 2022 0.0600 0.0600 0.0512 0.0600 580,414 +0.00(+1.69%)
Oct 19, 2022 0.0601 0.0626 0.0540 0.0590 384,800 -0.00(-5.60%)
Oct 18, 2022 0.0620 0.0630 0.0570 0.0625 833,503 -0.00(-1.88%)
Oct 17, 2022 0.0661 0.0767 0.0613 0.0637 1,930,584 +0.01(+23.93%)
Oct 14, 2022 0.0410 0.0514 0.0410 0.0514 307,175 +0.00(+3.84%)
Oct 13, 2022 0.0485 0.0495 0.0485 0.0495 19,870 -0.00(-3.32%)
Oct 12, 2022 0.0511 0.0512 0.0482 0.0512 74,959 -0.00(-0.39%)
Oct 11, 2022 0.0620 0.0620 0.0451 0.0514 405,228 -0.00(-4.99%)
Oct 10, 2022 0.0456 0.0541 0.0443 0.0541 37,520 +0.01(+11.55%)
Oct 07, 2022 0.0481 0.0563 0.0481 0.0485 242,654 +0.00(+1.04%)
Oct 06, 2022 0.0437 0.0480 0.0437 0.0480 30,042 -0.00(-1.44%)
Oct 05, 2022 0.0459 0.0487 0.0440 0.0487 348,170 +0.00(+4.73%)
Oct 04, 2022 0.0453 0.0529 0.0435 0.0465 420,808 +0.00(+3.33%)
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.