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

Tectonic Metals Inc (OP: TETOF )

0.0580 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 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 (%)
Apr 29, 2021 0.0875 0.0875 0.0875 0 +0.01(+14.83%)
Apr 28, 2021 0.0762 0.0762 0.0762 0.0762 2,000 -0.01(-8.08%)
Apr 26, 2021 0.0829 0.0829 0.0829 0 -0.01(-9.00%)
Apr 19, 2021 0.0911 0.0911 0.0911 0 -0.01(-7.98%)
Apr 16, 2021 0.1200 0.1200 0.0990 0.0990 9,500 -0.00(-1.00%)
Apr 15, 2021 0.1000 0.1000 0.1000 0.1000 17,500 +0.01(+5.26%)
Apr 14, 2021 0.0900 0.0950 0.0900 0.0950 20,000 -0.00(-3.36%)
Apr 08, 2021 0.0983 0.0983 0.0983 0 -0.01(-6.38%)
Apr 06, 2021 0.1050 0.1050 0.1046 0.1050 12,400 +0.01(+9.15%)
Apr 05, 2021 0.0962 0.0962 0.0962 0.0962 1,000 +0.00(+2.45%)
Apr 01, 2021 0.0939 0.0939 0.0939 0.0939 3,000 -0.01(-10.06%)
Mar 24, 2021 0.1044 0.1044 0.1044 0 -0.00(-1.69%)
Mar 23, 2021 0.1062 0.1062 0.1062 0.1062 5,000 +0.00(+4.84%)
Mar 22, 2021 0.1013 0.1013 0.1013 0.1013 30,000 -0.01(-9.07%)
Mar 18, 2021 0.1114 0.1114 0.1114 0 +0.01(+6.10%)
Mar 16, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 15, 2021 0.1050 0.1050 0.1050 0.1050 1,418 +0.00(+4.90%)
Mar 11, 2021 0.1001 0.1001 0.1001 0 +0.01(+16.67%)
Mar 08, 2021 0.0858 0.0858 0.0858 0 -0.02(-17.74%)
Mar 04, 2021 0.1043 0.1043 0.1043 0 +0.01(+10.96%)
Mar 03, 2021 0.1001 0.1001 0.0940 0.0940 4,000 -0.01(-10.48%)
Mar 02, 2021 0.1050 0.1050 0.1000 0.1050 19,500 +0.00(+0.00%)
Mar 01, 2021 0.1050 0.1050 0.1050 0.1050 32,000 +0.00(+0.00%)
Feb 26, 2021 0.1050 0.1100 0.1050 0.1050 190,000 +0.00(+0.00%)
Feb 25, 2021 0.1050 0.1050 0.1050 0.1050 36,000 -0.00(-0.85%)
Feb 23, 2021 0.1059 0.1059 0.1059 0 -0.00(-3.64%)
Feb 22, 2021 0.1200 0.1200 0.1097 0.1099 36,000 -0.01(-8.42%)
Feb 19, 2021 0.1200 0.1200 0.1200 0.1200 40,000 +0.00(+3.00%)
Feb 17, 2021 0.1165 0.1165 0.1165 0 -0.00(-0.51%)
Feb 16, 2021 0.1217 0.1217 0.1171 0.1171 17,500 +0.01(+6.17%)
Feb 12, 2021 0.1094 0.1103 0.1094 0.1103 11,700 -0.00(-2.39%)
Feb 11, 2021 0.1384 0.1384 0.1050 0.1130 229,612 -0.02(-11.93%)
Feb 10, 2021 0.1242 0.1283 0.1220 0.1283 91,300 +0.01(+11.57%)
Feb 09, 2021 0.1047 0.1188 0.1047 0.1150 11,405 +0.01(+12.75%)
Feb 08, 2021 0.1157 0.1157 0.1005 0.1020 26,300 +0.01(+12.09%)
Feb 05, 2021 0.0850 0.0958 0.0818 0.0910 31,400 +0.01(+11.38%)
Feb 02, 2021 0.0817 0.0817 0.0817 0 +0.00(+2.12%)
Feb 01, 2021 0.0900 0.0900 0.0800 0.0800 3,000 +0.01(+15.27%)
Jan 28, 2021 0.0694 0.0694 0.0694 0 -0.01(-13.25%)
Jan 27, 2021 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-6.21%)
Jan 26, 2021 0.0853 0.0853 0.0853 0.0853 100 +0.00(+5.31%)
Jan 25, 2021 0.2500 0.2500 0.0810 0.0810 8,860 -0.01(-6.90%)
Jan 22, 2021 0.0870 0.0870 0.0870 0.0870 5,000 -0.00(-3.33%)
Jan 20, 2021 0.0900 0.0900 0.0900 0 +0.00(+2.16%)
Jan 19, 2021 0.1150 0.1150 0.0881 0.0881 21,934 +0.00(+3.53%)
Jan 14, 2021 0.0851 0.0851 0.0851 0 -0.00(-3.84%)
Jan 13, 2021 0.0990 0.0990 0.0885 0.0885 6,200 +0.00(+5.36%)
Jan 12, 2021 0.0840 0.0840 0.0840 0.0840 5,000 -0.00(-1.18%)
Jan 11, 2021 0.0853 0.0900 0.0850 0.0850 13,100 -0.00(-5.56%)
Jan 08, 2021 0.0933 0.0933 0.0809 0.0900 23,000 -0.01(-10.00%)
Jan 07, 2021 0.0953 0.1000 0.0953 0.1000 10,500 -0.00(-4.49%)
Jan 06, 2021 0.1047 0.1047 0.1047 0.1047 10,000 +0.01(+5.33%)
Jan 05, 2021 0.1050 0.1050 0.0994 0.0994 31,000 -0.00(-4.70%)
Jan 04, 2021 0.1030 0.1050 0.0928 0.1043 195,000 +0.01(+12.76%)
Dec 31, 2020 0.0925 0.0925 0.0925 32,004 +0.00(+2.55%)
Dec 30, 2020 0.0975 0.1000 0.0902 0.0902 32,004 +0.01(+17.30%)
Dec 29, 2020 0.0804 0.0804 0.0743 0.0769 11,000 -0.02(-19.05%)
Dec 28, 2020 0.1025 0.1025 0.0850 0.0950 101,600 +0.01(+7.95%)
Dec 24, 2020 0.0880 0.0880 0.0880 0.0880 45,500 +0.01(+16.25%)
Dec 23, 2020 0.0806 0.0872 0.0720 0.0757 151,860 -0.01(-12.79%)
Dec 22, 2020 0.0812 0.0868 0.0812 0.0868 25,654 -0.00(-4.30%)
Dec 21, 2020 0.0944 0.0944 0.0907 0.0907 750 +0.01(+15.98%)
Dec 18, 2020 0.0810 0.0810 0.0696 0.0782 44,400 -0.01(-8.64%)
Dec 17, 2020 0.0881 0.0881 0.0840 0.0856 20,475 +0.00(+5.42%)
Dec 15, 2020 0.0812 0.0812 0.0812 0 -0.00(-2.17%)
Dec 14, 2020 0.0875 0.0875 0.0830 0.0830 1,000 +0.00(+2.60%)
Dec 11, 2020 0.0853 0.0853 0.0809 0.0809 26,700 -0.01(-7.44%)
Dec 09, 2020 0.0874 0.0874 0.0874 0 +0.01(+19.73%)
Dec 08, 2020 0.0803 0.0803 0.0730 0.0730 36,000 -0.01(-9.09%)
Dec 07, 2020 0.0803 0.0803 0.0803 0.0803 5,001 +0.00(+0.37%)
Dec 04, 2020 0.0800 0.0800 0.0800 0.0800 28,500 +0.01(+16.79%)
Dec 01, 2020 0.0685 0.0685 0.0685 0 -0.01(-7.31%)
Nov 30, 2020 0.0670 0.0739 0.0670 0.0739 18,500 +0.00(+5.57%)
Nov 27, 2020 0.0727 0.0727 0.0700 0.0700 5,300 -0.00(-4.24%)
Nov 25, 2020 0.0780 0.0780 0.0731 0.0731 55,000 -0.00(-6.16%)
Nov 24, 2020 0.0701 0.0779 0.0652 0.0779 32,700 +0.00(+0.26%)
Nov 23, 2020 0.0750 0.0777 0.0725 0.0777 75,500 +0.01(+11.00%)
Nov 20, 2020 0.0780 0.0800 0.0700 0.0700 146,400 -0.01(-10.26%)
Nov 19, 2020 0.0850 0.0850 0.0780 0.0780 35,500 -0.01(-8.24%)
Nov 18, 2020 0.0890 0.0890 0.0850 0.0850 1,990 +0.00(+0.00%)
Nov 17, 2020 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+13.33%)
Nov 16, 2020 0.0850 0.0850 0.0750 0.0750 86,900 -0.01(-11.76%)
Nov 13, 2020 0.0850 0.0850 0.0800 0.0850 77,500 -0.00(-5.56%)
Nov 12, 2020 0.0963 0.0963 0.0900 0.0900 42,689 +0.00(+2.86%)
Nov 11, 2020 0.0975 0.0975 0.0875 0.0875 47,000 -0.01(-12.50%)
Nov 10, 2020 0.1000 0.1050 0.1000 0.1000 176,000 +0.02(+25.00%)
Nov 09, 2020 0.0800 0.0800 0.0800 0.0800 3,000 -0.04(-30.43%)
Nov 06, 2020 0.1400 0.1400 0.1150 0.1150 11,000 +0.02(+21.44%)
Nov 05, 2020 0.0947 0.1100 0.0901 0.0947 15,500 -0.06(-36.87%)
Nov 03, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 29, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 28, 2020 0.2000 0.2000 0.1115 0.1500 83,750 +0.04(+36.36%)
Oct 27, 2020 0.1000 0.1200 0.1000 0.1100 3,500 +0.01(+9.89%)
Oct 26, 2020 0.1200 0.1200 0.1000 0.1001 17,199 -0.03(-20.56%)
Oct 23, 2020 0.1260 0.1260 0.1260 0.1260 1,500 -0.00(-3.08%)
Oct 20, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Oct 19, 2020 0.1300 0.1300 0.1200 0.1200 1,434 +0.00(+0.00%)
Oct 16, 2020 0.1100 0.1200 0.1100 0.1200 14,500 +0.02(+17.53%)
Oct 15, 2020 0.1021 0.1021 0.1021 0.1021 1,000 -0.06(-38.12%)
Oct 08, 2020 0.1650 0.1650 0.1650 0 +0.03(+25.00%)
Oct 06, 2020 0.1320 0.1320 0.1320 0 +0.00(+1.54%)
Oct 05, 2020 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.24%)
Oct 01, 2020 0.1201 0.1201 0.1201 0 -0.01(-7.62%)
Sep 25, 2020 0.1300 0.1300 0.1300 0 +0.01(+6.04%)
Sep 23, 2020 0.1226 0.1226 0.1226 0 -0.02(-15.45%)
Sep 21, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Sep 18, 2020 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Sep 16, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Sep 15, 2020 0.1600 0.1700 0.1600 0.1700 1,500 +0.02(+12.58%)
Sep 14, 2020 0.1500 0.1510 0.1500 0.1510 3,000 +0.01(+8.24%)
Sep 10, 2020 0.1395 0.1395 0.1395 0 -0.01(-5.10%)
Sep 09, 2020 0.1470 0.1470 0.1470 0.1470 100 -0.01(-8.13%)
Sep 08, 2020 0.1600 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Sep 04, 2020 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Sep 03, 2020 0.1586 0.1802 0.1586 0.1700 24,695 +0.07(+70.00%)
Sep 02, 2020 0.1000 0.1000 0.1000 0.1000 300 -0.09(-47.37%)
Aug 31, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 28, 2020 0.1900 0.1900 0.1900 0.1900 2,900 +0.00(+0.00%)
Aug 26, 2020 0.1900 0.1900 0.1900 0 -0.00(-1.20%)
Aug 20, 2020 0.1923 0.1923 0.1923 0 +0.00(+0.00%)
Aug 18, 2020 0.1923 0.1923 0.1923 0 -0.02(-11.10%)
Aug 14, 2020 0.2163 0.2163 0.2163 0 +0.01(+4.90%)
Aug 12, 2020 0.2062 0.2062 0.2062 0 -0.01(-6.02%)
Aug 10, 2020 0.2194 0.2194 0.2194 0 +0.00(+0.27%)
Jul 30, 2020 0.2188 0.2188 0.2188 0 -0.00(-0.55%)
Jul 29, 2020 0.2200 0.2201 0.2200 0.2200 33,500 +0.00(+0.00%)
Jul 27, 2020 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Jul 24, 2020 0.2350 0.2350 0.2350 0.2350 200 -0.01(-3.57%)
Jul 23, 2020 0.2437 0.2437 0.2437 0.2437 1,000 +0.01(+2.22%)
Jul 21, 2020 0.2384 0.2384 0.2384 0 +0.02(+7.15%)
Jul 20, 2020 0.2225 0.2225 0.2225 0.2225 750 +0.00(+0.95%)
Jul 17, 2020 0.2224 0.2224 0.2204 0.2204 1,300 -0.00(-0.59%)
Jul 15, 2020 0.2217 0.2217 0.2217 0 +0.00(+0.00%)
Jul 14, 2020 0.2217 0.2217 0.2217 0 -0.01(-3.61%)
Jul 09, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 08, 2020 0.2216 0.2375 0.2216 0.2300 13,620 +0.02(+9.52%)
Jul 07, 2020 0.2226 0.2226 0.2100 0.2100 9,000 -0.03(-11.69%)
Jul 06, 2020 0.2378 0.2378 0.2378 0.2378 3,000 -0.00(-1.20%)
Jul 02, 2020 0.2257 0.2480 0.2170 0.2407 23,300 +0.05(+26.68%)
Jun 23, 2020 0.1900 0.1900 0.1900 0 +0.02(+11.70%)
Jun 10, 2020 0.1701 0.1701 0.1701 0 -0.01(-4.71%)
Jun 09, 2020 0.1785 0.1785 0.1785 0.1785 9,150 -0.01(-6.35%)
Jun 08, 2020 0.1939 0.1939 0.1790 0.1906 82,500 +0.03(+21.71%)
Jun 05, 2020 0.1864 0.1864 0.1566 0.1566 41,900 -0.03(-16.92%)
Jun 04, 2020 0.1848 0.1887 0.1848 0.1885 27,588 +0.02(+10.88%)
Jun 03, 2020 0.1700 0.1700 0.1700 50 +0.00(+0.00%)
Jun 02, 2020 0.1800 0.1800 0.1700 0.1700 26,850 -0.04(-20.41%)
Jun 01, 2020 0.2136 0.2136 0.2136 0.2136 2,500 -0.00(-1.93%)
May 29, 2020 0.2050 0.2178 0.2050 0.2178 50,000 +0.00(+1.82%)
May 26, 2020 0.2139 0.2139 0.2139 0 +0.06(+40.35%)
May 13, 2020 0.1524 0.1524 0.1524 0 -0.00(-2.68%)
May 12, 2020 0.1566 0.1566 0.1566 0.1566 5,000 -0.00(-2.67%)
May 11, 2020 0.1609 0.1609 0.1609 0.1609 1,200 +0.01(+3.34%)
May 06, 2020 0.1557 0.1557 0.1557 0 +0.02(+16.72%)
May 04, 2020 0.1334 0.1334 0.1334 0 +0.00(+0.00%)
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.