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, 2022 0.0444 0.0444 0.0444 0.0444 15,000 -0.00(-7.69%)
Apr 28, 2022 0.0481 0.0481 0.0420 0.0481 40,000 -0.00(-6.24%)
Apr 27, 2022 0.0480 0.0513 0.0480 0.0513 24,800 -0.00(-1.16%)
Apr 26, 2022 0.0372 0.0519 0.0372 0.0519 73,507 +0.01(+15.85%)
Apr 25, 2022 0.0490 0.0490 0.0448 0.0448 13,000 -0.00(-8.57%)
Apr 22, 2022 0.0490 0.0490 0.0490 0.0490 6,353 -0.01(-15.52%)
Apr 21, 2022 0.0600 0.0600 0.0548 0.0580 45,585 -0.00(-1.69%)
Apr 20, 2022 0.0590 0.0590 0.0590 0.0590 35,400 +0.01(+18.00%)
Apr 19, 2022 0.0470 0.0530 0.0470 0.0500 3,294 +0.00(+5.93%)
Apr 18, 2022 0.0470 0.0562 0.0470 0.0472 125,555 +0.00(+0.64%)
Apr 14, 2022 0.0520 0.0520 0.0469 0.0469 52,145 -0.00(-1.26%)
Apr 13, 2022 0.0480 0.0481 0.0475 0.0475 17,231 -0.00(-5.00%)
Apr 12, 2022 0.0428 0.0500 0.0427 0.0500 30,142 +0.01(+13.64%)
Apr 11, 2022 0.0530 0.0530 0.0440 0.0440 58,403 -0.00(-1.12%)
Apr 08, 2022 0.0450 0.0450 0.0445 0.0445 25,070 +0.00(+5.95%)
Apr 07, 2022 0.0441 0.0455 0.0420 0.0420 196,001 -0.01(-11.58%)
Apr 06, 2022 0.0441 0.0475 0.0402 0.0475 40,169 +0.00(+0.00%)
Apr 05, 2022 0.0490 0.0500 0.0475 0.0475 112,538 +0.00(+5.09%)
Apr 04, 2022 0.0488 0.0488 0.0450 0.0452 107,551 +0.00(+1.57%)
Mar 31, 2022 0.0445 0 -0.01(-11.71%)
Mar 30, 2022 0.0504 0.0504 0.0504 0.0504 10,002 +0.00(+0.40%)
Mar 29, 2022 0.0500 0.0502 0.0500 0.0502 7,043 -0.00(-9.06%)
Mar 28, 2022 0.0552 0.0552 0.0552 0.0552 10,000 +0.00(+0.18%)
Mar 25, 2022 0.0501 0.0551 0.0501 0.0551 18,500 +0.01(+10.20%)
Mar 24, 2022 0.0443 0.0500 0.0443 0.0500 13,000 -0.00(-4.94%)
Mar 23, 2022 0.0530 0.0564 0.0520 0.0526 377,000 -0.00(-2.05%)
Mar 22, 2022 0.0537 0.0563 0.0537 0.0537 38,000 +0.00(+0.00%)
Mar 21, 2022 0.0537 0.0537 0.0537 0.0537 5,000 +0.00(+0.00%)
Mar 18, 2022 0.0537 0.0537 0.0537 0.0537 1,000 +0.00(+5.29%)
Mar 17, 2022 0.0469 0.0510 0.0469 0.0510 100,703 +0.00(+3.24%)
Mar 16, 2022 0.0590 0.0590 0.0481 0.0494 145,200 -0.01(-16.27%)
Mar 15, 2022 0.0535 0.0590 0.0504 0.0590 128,000 +0.00(+0.34%)
Mar 14, 2022 0.0588 0.0588 0.0588 0.0588 40,000 +0.00(+3.16%)
Mar 11, 2022 0.0572 0.0599 0.0567 0.0570 264,500 -0.00(-3.39%)
Mar 10, 2022 0.0800 0.0800 0.0570 0.0590 417,148 -0.02(-21.65%)
Mar 09, 2022 0.0728 0.0838 0.0728 0.0753 49,400 -0.00(-3.83%)
Mar 08, 2022 0.0740 0.0783 0.0740 0.0783 38,500 +0.01(+10.44%)
Mar 07, 2022 0.0750 0.0750 0.0647 0.0709 89,800 -0.00(-1.53%)
Mar 04, 2022 0.0706 0.0720 0.0706 0.0720 102,000 +0.00(+1.27%)
Mar 03, 2022 0.0731 0.0791 0.0711 0.0711 105,600 -0.00(-0.56%)
Mar 02, 2022 0.0709 0.0800 0.0664 0.0715 137,385 -0.01(-10.18%)
Mar 01, 2022 0.0796 0.0796 0.0796 0.0796 5,000 +0.00(+0.76%)
Feb 28, 2022 0.0798 0.0800 0.0790 0.0790 435,000 +0.01(+8.22%)
Feb 25, 2022 0.0710 0.0730 0.0680 0.0730 182,700 -0.01(-7.94%)
Feb 23, 2022 0.0793 0 +0.00(+1.15%)
Feb 22, 2022 0.0820 0.0830 0.0784 0.0784 513,000 +0.01(+11.05%)
Feb 18, 2022 0.0706 0 -0.01(-11.75%)
Feb 17, 2022 0.0793 0.0800 0.0680 0.0800 100,370 +0.01(+20.66%)
Feb 16, 2022 0.0700 0.0701 0.0663 0.0663 340,000 -0.00(-6.62%)
Feb 15, 2022 0.0756 0.0756 0.0710 0.0710 70,270 -0.00(-5.33%)
Feb 14, 2022 0.0700 0.0769 0.0700 0.0750 290,100 +0.00(+6.23%)
Feb 11, 2022 0.0799 0.0799 0.0620 0.0706 12,900 +0.00(+0.86%)
Feb 10, 2022 0.0681 0.0700 0.0681 0.0700 280,000 +0.01(+12.90%)
Feb 09, 2022 0.0620 0.0682 0.0620 0.0620 51,600 -0.01(-13.89%)
Feb 08, 2022 0.0720 0.0720 0.0720 0.0720 415,000 +0.01(+18.42%)
Feb 07, 2022 0.0800 0.0800 0.0608 0.0608 3,700 -0.01(-14.37%)
Feb 04, 2022 0.0800 0.0800 0.0710 0.0710 20,000 -0.00(-1.39%)
Feb 03, 2022 0.0750 0.0750 0.0720 0.0720 42,000 -0.00(-4.00%)
Feb 02, 2022 0.0750 0.0753 0.0750 0.0750 46,111 +0.00(+2.88%)
Feb 01, 2022 0.0729 0.0729 0.0729 0.0729 3,000 +0.00(+1.53%)
Jan 31, 2022 0.0720 0.0720 0.0616 0.0718 247,810 +0.00(+0.84%)
Jan 28, 2022 0.0712 0.0712 0.0712 0.0712 30,000 +0.00(+2.89%)
Jan 27, 2022 0.0750 0.0756 0.0692 0.0692 38,111 +0.00(+0.29%)
Jan 24, 2022 0.0690 0 +0.01(+9.87%)
Jan 21, 2022 0.0627 0.0690 0.0627 0.0628 51,208 -0.00(-6.41%)
Jan 20, 2022 0.0670 0.0671 0.0670 0.0671 10,000 -0.01(-11.01%)
Jan 19, 2022 0.0754 0.0754 0.0754 0.0754 554 +0.01(+7.71%)
Jan 18, 2022 0.0667 0.0700 0.0667 0.0700 39,992 -0.00(-0.28%)
Jan 14, 2022 0.0702 0 -0.01(-9.07%)
Jan 13, 2022 0.0772 0.0772 0.0772 0.0772 2,000 +0.01(+10.29%)
Jan 11, 2022 0.0700 4 +0.00(+0.00%)
Jan 10, 2022 0.0700 0.0700 0.0694 0.0700 9,500 +0.00(+5.58%)
Jan 07, 2022 0.0690 0.0690 0.0663 0.0663 25,763 -0.00(-2.50%)
Jan 06, 2022 0.0672 0.0680 0.0672 0.0680 51,000 -0.00(-3.55%)
Jan 05, 2022 0.0705 0.0799 0.0705 0.0705 900 -0.01(-8.20%)
Jan 04, 2022 0.0768 0.0768 0.0768 0.0768 10,002 +0.00(+2.40%)
Jan 03, 2022 0.0685 0.0750 0.0685 0.0750 13,501 +0.00(+2.04%)
Dec 31, 2021 0.0735 0.0735 0.0735 0.0735 1,000 -0.01(-6.84%)
Dec 30, 2021 0.0697 0.0789 0.0697 0.0789 5,718 +0.00(+5.76%)
Dec 29, 2021 0.0746 0.0746 0.0746 0.0746 100 +0.01(+24.33%)
Dec 28, 2021 0.0600 0.0650 0.0600 0.0600 90,150 -0.01(-7.69%)
Dec 27, 2021 0.0880 0.0880 0.0625 0.0650 11,200 +0.00(+0.78%)
Dec 22, 2021 0.0645 0.0645 0.0645 0 +0.00(+7.50%)
Dec 21, 2021 0.0746 0.0746 0.0600 0.0600 331,000 -0.01(-19.25%)
Dec 20, 2021 0.0783 0.0783 0.0743 0.0743 1,100 +0.00(+0.13%)
Dec 17, 2021 0.0752 0.0752 0.0742 0.0742 100,100 +0.01(+19.48%)
Dec 16, 2021 0.0698 0.0755 0.0621 0.0621 70,300 -0.00(-0.80%)
Dec 14, 2021 0.0626 0.0626 0.0626 0 +0.00(+0.48%)
Dec 13, 2021 0.0720 0.0720 0.0600 0.0623 156,350 -0.01(-13.11%)
Dec 09, 2021 0.0717 0.0717 0.0717 0 +0.00(+4.22%)
Dec 08, 2021 0.0810 0.0810 0.0688 0.0688 1,250 -0.00(-5.75%)
Dec 07, 2021 0.0607 0.0730 0.0607 0.0730 7,642 +0.00(+4.29%)
Dec 06, 2021 0.0700 0.0793 0.0700 0.0700 6,250 -0.01(-12.50%)
Dec 02, 2021 0.0800 0.0800 0.0800 0 +0.00(+1.27%)
Dec 01, 2021 0.0790 0.0790 0.0790 0.0790 5,000 -0.00(-1.25%)
Nov 30, 2021 0.0570 0.0800 0.0560 0.0800 128,758 +0.02(+36.99%)
Nov 29, 2021 0.0584 0.0584 0.0495 0.0584 1,605 -0.00(-1.68%)
Nov 26, 2021 0.0594 0.0594 0.0594 0.0594 2,000 -0.00(-7.76%)
Nov 24, 2021 0.0642 0.0682 0.0642 0.0644 50,000 +0.01(+11.23%)
Nov 23, 2021 0.0675 0.0675 0.0579 0.0579 124,804 -0.01(-8.10%)
Nov 22, 2021 0.0759 0.0759 0.0630 0.0630 151,214 -0.01(-10.00%)
Nov 19, 2021 0.0762 0.0763 0.0700 0.0700 183,090 -0.01(-8.74%)
Nov 18, 2021 0.0793 0.0767 0.0767 0.0767 13,150 +0.00(+3.09%)
Nov 17, 2021 0.0845 0.0845 0.0744 0.0744 7,129 -0.01(-12.26%)
Nov 16, 2021 0.0848 0.0848 0.0848 0.0848 2,837 -0.00(-0.35%)
Nov 15, 2021 0.0910 0.0910 0.0825 0.0851 50,784 +0.00(+0.47%)
Nov 12, 2021 0.0847 0.0848 0.0847 0.0847 9,000 -0.00(-3.20%)
Nov 11, 2021 0.0840 0.0926 0.0840 0.0875 13,120 +0.01(+20.69%)
Nov 09, 2021 0.0750 0.0762 0.0725 0.0725 27,000 -0.00(-3.33%)
Nov 05, 2021 0.0750 0.0750 0.0750 0 -0.00(-3.23%)
Nov 04, 2021 0.0775 0.0775 0.0775 0.0775 25,000 +0.00(+0.26%)
Nov 03, 2021 0.0750 0.0773 0.0750 0.0773 7,000 -0.00(-0.26%)
Nov 02, 2021 0.0765 0.0775 0.0750 0.0775 162,247 -0.00(-2.27%)
Nov 01, 2021 0.0775 0.0800 0.0773 0.0793 48,500 +0.00(+5.17%)
Oct 29, 2021 0.0754 0.0754 0.0754 0.0754 150 -0.01(-8.05%)
Oct 28, 2021 0.0820 0.0820 0.0820 0.0820 7,112 -0.00(-4.65%)
Oct 27, 2021 0.0910 0.0923 0.0860 0.0860 166,500 +0.00(+5.26%)
Oct 26, 2021 0.0706 0.0817 0.0706 0.0817 11,100 +0.00(+5.28%)
Oct 25, 2021 0.0730 0.0798 0.0700 0.0776 223,268 -0.00(-0.13%)
Oct 22, 2021 0.0779 0.0779 0.0720 0.0777 20,602 -0.00(-0.13%)
Oct 21, 2021 0.0820 0.0866 0.0750 0.0778 59,008 -0.01(-13.56%)
Oct 19, 2021 0.0900 0.0900 0.0900 121 +0.01(+6.13%)
Oct 15, 2021 0.0848 0.0848 0.0848 0 +0.00(+2.29%)
Oct 14, 2021 0.0895 0.0895 0.0829 0.0829 13,500 -0.00(-4.60%)
Oct 13, 2021 0.0800 0.0869 0.0800 0.0869 12,050 +0.01(+7.55%)
Oct 08, 2021 0.0808 0.0808 0.0808 10 +0.00(+2.41%)
Oct 07, 2021 0.0787 0.0844 0.0787 0.0789 17,375 -0.02(-21.34%)
Oct 04, 2021 0.1003 0.1003 0.1003 0 +0.01(+5.58%)
Oct 01, 2021 0.1075 0.1075 0.0906 0.0950 12,110 -0.00(-1.04%)
Sep 30, 2021 0.0792 0.0960 0.0703 0.0960 48,828 +0.02(+26.82%)
Sep 29, 2021 0.0913 0.0913 0.0757 0.0757 19,050 -0.00(-6.08%)
Sep 28, 2021 0.0810 0.0810 0.0706 0.0806 52,100 -0.00(-0.49%)
Sep 27, 2021 0.0900 0.0900 0.0810 0.0810 46,050 -0.01(-8.58%)
Sep 24, 2021 0.0891 0.0891 0.0886 0.0886 6,650 +0.00(+3.99%)
Sep 23, 2021 0.0852 0.0852 0.0852 0.0852 5,100 -0.01(-5.75%)
Sep 21, 2021 0.0904 0.0904 0.0904 0 +0.00(+4.87%)
Sep 20, 2021 0.0862 0.0862 0.0836 0.0862 3,231 -0.01(-6.51%)
Sep 17, 2021 0.0962 0.0962 0.0922 0.0922 1,252 +0.00(+0.55%)
Sep 16, 2021 0.0920 0.0920 0.0863 0.0917 2,276 +0.00(+2.80%)
Sep 15, 2021 0.0950 0.0955 0.0892 0.0892 66,948 -0.01(-6.20%)
Sep 14, 2021 0.1001 0.1099 0.0951 0.0951 32,090 -0.01(-11.20%)
Sep 13, 2021 0.1100 0.1206 0.1062 0.1071 11,807 -0.00(-1.02%)
Sep 10, 2021 0.1082 0.1082 0.1082 0.1082 3,700 +0.01(+5.77%)
Sep 09, 2021 0.1087 0.1087 0.1023 0.1023 10,440 -0.02(-14.68%)
Sep 08, 2021 0.1196 0.1199 0.1196 0.1199 11,576 +0.01(+9.00%)
Sep 07, 2021 0.1219 0.1219 0.1100 0.1100 39,001 +0.00(+2.33%)
Sep 03, 2021 0.1075 0.1131 0.1075 0.1075 1,266 +0.01(+12.92%)
Sep 02, 2021 0.0945 0.0952 0.0945 0.0952 10,801 -0.00(-3.84%)
Aug 31, 2021 0.0990 0.0990 0.0990 47 +0.00(+0.81%)
Aug 26, 2021 0.0982 0.0982 0.0982 0 -0.00(-1.01%)
Aug 25, 2021 0.1035 0.1038 0.0992 0.0992 8,504 -0.01(-7.81%)
Aug 24, 2021 0.1051 0.1076 0.1051 0.1076 1,899 +0.01(+5.91%)
Aug 23, 2021 0.1065 0.1065 0.1016 0.1016 12,141 +0.00(+2.32%)
Aug 20, 2021 0.1031 0.1050 0.0993 0.0993 20,142 -0.00(-0.70%)
Aug 19, 2021 0.1000 0.1000 0.1000 0.1000 10,025 +0.00(+0.00%)
Aug 18, 2021 0.1000 0.1000 0.1000 0.1000 5,107 +0.00(+4.38%)
Aug 17, 2021 0.0958 0.0958 0.0958 0.0958 31,018 -0.01(-11.95%)
Aug 13, 2021 0.1088 0.1088 0.1088 202 +0.00(+1.21%)
Aug 12, 2021 0.1076 0.1080 0.1040 0.1075 3,070 -0.00(-1.38%)
Aug 11, 2021 0.1090 0.1090 0.1090 0.1090 820 +0.01(+14.62%)
Aug 10, 2021 0.0951 0.0951 0.0951 0.0951 6,000 +0.00(+1.28%)
Aug 09, 2021 0.1200 0.1200 0.0910 0.0939 30,195 -0.03(-23.66%)
Aug 04, 2021 0.1230 0.1230 0.1230 0 -0.00(-1.91%)
Aug 02, 2021 0.1254 0.1254 0.1254 106 -0.00(-3.76%)
Jul 30, 2021 0.1200 0.1303 0.1167 0.1303 182,500 +0.01(+10.61%)
Jul 29, 2021 0.1129 0.1178 0.1129 0.1178 1,110 +0.02(+16.17%)
Jul 28, 2021 0.1100 0.1100 0.1014 0.1014 4,700 -0.01(-7.82%)
Jul 26, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.09%)
Jul 21, 2021 0.1099 0.1099 0.1099 0 +0.01(+13.30%)
Jul 20, 2021 0.0934 0.0986 0.0890 0.0970 16,450 -0.01(-11.98%)
Jul 19, 2021 0.1039 0.1102 0.0997 0.1102 94,300 +0.01(+10.20%)
Jul 16, 2021 0.0951 0.1000 0.0951 0.1000 2,700 -0.00(-3.19%)
Jul 15, 2021 0.1033 0.1033 0.1033 0.1033 6,250 -0.00(-0.67%)
Jul 14, 2021 0.1000 0.1040 0.1000 0.1040 25,000 -0.01(-5.45%)
Jul 13, 2021 0.1017 0.1100 0.1017 0.1100 12,799 +0.01(+4.76%)
Jul 12, 2021 0.1160 0.1160 0.1050 0.1050 21,000 -0.01(-12.50%)
Jul 09, 2021 0.1241 0.1241 0.1150 0.1200 22,974 +0.00(+0.00%)
Jul 08, 2021 0.1289 0.1289 0.1182 0.1200 97,090 -0.01(-8.40%)
Jul 07, 2021 0.1392 0.1392 0.1306 0.1310 49,510 -0.00(-2.17%)
Jul 06, 2021 0.1280 0.1339 0.1250 0.1339 124,284 +0.01(+10.66%)
Jul 02, 2021 0.1280 0.1280 0.1200 0.1210 59,034 -0.02(-13.57%)
Jul 01, 2021 0.1300 0.1400 0.1300 0.1400 75,000 +0.01(+11.20%)
Jun 30, 2021 0.1263 0.1263 0.1259 0.1259 4,700 +0.00(+3.20%)
Jun 29, 2021 0.1247 0.1247 0.1200 0.1220 105,100 +0.01(+6.09%)
Jun 28, 2021 0.1281 0.1378 0.1150 0.1150 27,290 -0.02(-12.61%)
Jun 25, 2021 0.1145 0.1316 0.1140 0.1316 94,910 +0.02(+15.44%)
Jun 24, 2021 0.1140 0.1140 0.1140 0.1140 3,800 +0.00(+3.64%)
Jun 23, 2021 0.1030 0.1158 0.1030 0.1100 33,797 -0.01(-5.09%)
Jun 22, 2021 0.1199 0.1199 0.1159 0.1159 17,500 -0.00(-3.42%)
Jun 21, 2021 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+11.11%)
Jun 17, 2021 0.1080 0.1080 0.1080 0 -0.01(-8.24%)
Jun 16, 2021 0.1177 0.1177 0.1177 0.1177 5,000 +0.01(+7.00%)
Jun 15, 2021 0.1100 0.1100 0.1100 0.1100 3,000 -0.00(-1.61%)
Jun 11, 2021 0.1118 0.1118 0.1118 0 +0.00(+1.82%)
Jun 10, 2021 0.1263 0.1290 0.1098 0.1098 256,000 -0.02(-15.54%)
Jun 09, 2021 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+4.92%)
Jun 08, 2021 0.1262 0.1289 0.1239 0.1239 22,500 -0.00(-3.20%)
Jun 07, 2021 0.1360 0.1360 0.1230 0.1280 266,500 +0.00(+0.31%)
Jun 04, 2021 0.1276 0.1276 0.1276 0.1276 4,166 +0.01(+6.33%)
Jun 03, 2021 0.1200 0.1200 0.1200 0.1200 40,000 -0.02(-14.29%)
Jun 02, 2021 0.1452 0.1452 0.1400 0.1400 501,017 +0.01(+8.53%)
Jun 01, 2021 0.1370 0.1370 0.1290 0.1290 6,000 -0.00(-3.66%)
May 28, 2021 0.1240 0.1339 0.1240 0.1339 76,500 -0.00(-1.18%)
May 27, 2021 0.1400 0.1400 0.1355 0.1355 33,297 +0.00(+1.88%)
May 26, 2021 0.1330 0.1330 0.1330 0.1330 500 +0.00(+0.00%)
May 25, 2021 0.1300 0.1330 0.1300 0.1330 3,500 +0.00(+0.45%)
May 24, 2021 0.1324 0.1324 0.1324 0.1324 5,000 -0.01(-6.69%)
May 21, 2021 0.1329 0.1419 0.1329 0.1419 6,255 +0.01(+6.69%)
May 19, 2021 0.1330 0.1330 0.1330 0 +0.01(+3.91%)
May 18, 2021 0.1280 0.1280 0.1280 0.1280 2,734 -0.00(-1.08%)
May 17, 2021 0.1294 0.1294 0.1294 0.1294 2,000 -0.00(-0.77%)
May 13, 2021 0.1304 0.1304 0.1304 0 +0.02(+13.39%)
May 11, 2021 0.1150 0.1150 0.1150 0 -0.01(-8.73%)
May 10, 2021 0.1100 0.1260 0.1067 0.1260 182,134 +0.04(+47.89%)
May 05, 2021 0.0852 0.0852 0.0852 0 -0.00(-3.18%)
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.