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

Tectonic Metals Inc (OP: TETOF )

0.0516 -0.0071 (-12.10%)
Streaming Delayed Price Updated: 11:19 AM 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 (%)
Apr 28, 2023 0.0886 0.0931 0.0852 0.0905 243,775 +0.00(+0.89%)
Apr 27, 2023 0.0820 0.0897 0.0820 0.0897 13,945 +0.00(+2.75%)
Apr 26, 2023 0.0862 0.0892 0.0811 0.0873 213,283 -0.00(-1.58%)
Apr 25, 2023 0.0915 0.0915 0.0810 0.0887 138,119 -0.00(-2.74%)
Apr 24, 2023 0.0950 0.0970 0.0911 0.0912 143,351 -0.01(-6.75%)
Apr 21, 2023 0.0950 0.0978 0.0950 0.0978 137,902 +0.00(+4.04%)
Apr 20, 2023 0.0928 0.0976 0.0919 0.0940 253,168 +0.00(+0.43%)
Apr 19, 2023 0.0940 0.1006 0.0936 0.0936 98,976 -0.00(-1.99%)
Apr 18, 2023 0.0911 0.0971 0.0911 0.0955 55,200 +0.00(+4.14%)
Apr 17, 2023 0.0937 0.0977 0.0917 0.0917 75,317 +0.00(+1.10%)
Apr 14, 2023 0.0947 0.0970 0.0890 0.0907 334,500 -0.00(-4.53%)
Apr 13, 2023 0.1039 0.1039 0.0950 0.0950 206,598 -0.00(-0.63%)
Apr 12, 2023 0.1000 0.1000 0.0956 0.0956 203,579 +0.00(+1.27%)
Apr 11, 2023 0.0900 0.0973 0.0900 0.0944 268,533 +0.01(+5.83%)
Apr 10, 2023 0.0979 0.1030 0.0873 0.0892 180,454 -0.01(-8.89%)
Apr 06, 2023 0.1025 0.1030 0.0920 0.0979 175,340 -0.01(-5.04%)
Apr 05, 2023 0.1054 0.1077 0.1006 0.1031 245,638 -0.00(-2.46%)
Apr 04, 2023 0.0950 0.1095 0.0946 0.1057 543,900 +0.01(+14.89%)
Apr 03, 2023 0.0899 0.0961 0.0852 0.0920 325,442 +0.00(+2.91%)
Mar 31, 2023 0.0880 0.0968 0.0880 0.0894 149,894 -0.00(-0.11%)
Mar 30, 2023 0.0886 0.0904 0.0851 0.0895 295,923 +0.00(+0.79%)
Mar 29, 2023 0.0928 0.0950 0.0885 0.0888 362,490 -0.00(-3.48%)
Mar 28, 2023 0.0850 0.0964 0.0850 0.0920 272,482 -0.00(-2.85%)
Mar 27, 2023 0.0954 0.0961 0.0921 0.0947 104,625 -0.00(-4.82%)
Mar 24, 2023 0.0980 0.0995 0.0931 0.0995 467,550 +0.00(+1.63%)
Mar 23, 2023 0.0958 0.0979 0.0956 0.0979 37,000 +0.00(+3.05%)
Mar 22, 2023 0.0950 0.0961 0.0950 0.0950 235,000 +0.00(+0.00%)
Mar 21, 2023 0.0950 0.0960 0.0928 0.0950 170,105 -0.01(-5.09%)
Mar 20, 2023 0.1095 0.1095 0.0862 0.1001 671,439 -0.00(-4.67%)
Mar 17, 2023 0.0921 0.1107 0.0921 0.1050 227,878 +0.01(+15.26%)
Mar 16, 2023 0.0973 0.0973 0.0876 0.0911 848,289 -0.00(-4.11%)
Mar 15, 2023 0.1065 0.1069 0.0931 0.0950 341,613 -0.01(-8.65%)
Mar 14, 2023 0.1059 0.1072 0.0979 0.1040 425,632 -0.00(-1.52%)
Mar 13, 2023 0.1053 0.1103 0.1012 0.1056 662,707 -0.00(-2.13%)
Mar 10, 2023 0.1086 0.1130 0.1004 0.1079 220,289 -0.01(-4.51%)
Mar 09, 2023 0.1087 0.1130 0.1087 0.1130 75,030 +0.00(+2.73%)
Mar 08, 2023 0.1100 0.1150 0.1100 0.1100 63,499 +0.00(+0.46%)
Mar 07, 2023 0.1150 0.1150 0.1080 0.1095 173,000 +0.00(+0.27%)
Mar 06, 2023 0.1200 0.1200 0.1082 0.1092 162,260 -0.01(-11.65%)
Mar 03, 2023 0.1114 0.1262 0.1096 0.1236 232,258 +0.02(+15.62%)
Mar 02, 2023 0.1050 0.1110 0.0975 0.1069 108,869 +0.00(+1.14%)
Mar 01, 2023 0.1057 0.1057 0.1057 0.1057 8,000 -0.00(-3.47%)
Feb 28, 2023 0.1118 0.1161 0.0995 0.1095 267,699 -0.00(-1.44%)
Feb 27, 2023 0.1070 0.1148 0.1061 0.1111 150,452 +0.01(+10.11%)
Feb 24, 2023 0.1080 0.1080 0.0995 0.1009 122,696 -0.01(-6.49%)
Feb 23, 2023 0.1079 0.1110 0.1076 0.1079 14,190 -0.00(-0.09%)
Feb 22, 2023 0.1180 0.1180 0.1026 0.1080 116,765 +0.00(+2.47%)
Feb 21, 2023 0.1219 0.1219 0.0999 0.1054 337,030 -0.01(-6.39%)
Feb 17, 2023 0.1150 0.1165 0.1086 0.1126 158,463 +0.00(+2.64%)
Feb 16, 2023 0.1187 0.1209 0.1010 0.1097 85,557 -0.01(-6.24%)
Feb 15, 2023 0.1134 0.1190 0.1116 0.1170 40,249 -0.00(-3.94%)
Feb 14, 2023 0.1240 0.1245 0.1218 0.1218 45,512 +0.00(+2.01%)
Feb 13, 2023 0.1118 0.1290 0.1099 0.1194 272,900 +0.01(+9.54%)
Feb 10, 2023 0.1090 0.1133 0.1073 0.1090 469,606 +0.00(+3.81%)
Feb 09, 2023 0.0933 0.1084 0.0887 0.1050 275,310 +0.02(+18.64%)
Feb 08, 2023 0.0950 0.0950 0.0875 0.0885 440,431 -0.01(-11.50%)
Feb 07, 2023 0.1099 0.1099 0.0949 0.1000 132,857 +0.01(+5.26%)
Feb 06, 2023 0.0909 0.1030 0.0900 0.0950 418,313 -0.01(-6.40%)
Feb 03, 2023 0.1098 0.1129 0.1001 0.1015 127,260 -0.01(-9.94%)
Feb 02, 2023 0.1050 0.1200 0.1050 0.1127 161,075 -0.00(-1.14%)
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.