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

Tempus Capitalinc (CSE: TEMP )

0.0300 UNCHANGED
Official Closing Price Updated: 9:30 AM EDT, Jun 6, 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 (%)
May 30, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
May 24, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 22, 2019 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
May 21, 2019 0.1350 0.1350 0.1300 0.1350 5,425 +0.02(+12.50%)
May 17, 2019 0.1200 0.1200 0.1200 0 -0.09(-42.86%)
May 16, 2019 0.1050 0.3200 0.1000 0.2100 253,300 +0.11(+110.00%)
May 13, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 10, 2019 0.0900 0.1000 0.0850 0.1000 265,000 +0.01(+17.65%)
May 08, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 07, 2019 0.1000 0.1000 0.0850 0.0850 54,750 -0.01(-15.00%)
May 03, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 30, 2019 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Apr 29, 2019 0.0850 0.0850 0.0850 0.0850 2,500 +0.00(+0.00%)
Apr 26, 2019 0.0950 0.0950 0.0750 0.0850 53,938 -0.01(-10.53%)
Apr 25, 2019 0.1000 0.1000 0.0950 0.0950 22,500 -0.01(-5.00%)
Apr 24, 2019 0.1200 0.1200 0.1000 0.1000 21,050 -0.04(-25.93%)
Apr 23, 2019 0.1250 0.1350 0.1250 0.1350 52,200 +0.04(+35.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Apr 17, 2019 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Apr 16, 2019 0.1100 0.1300 0.1100 0.1200 43,850 +0.01(+9.09%)
Apr 15, 2019 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Apr 12, 2019 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Apr 11, 2019 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Apr 10, 2019 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
Apr 09, 2019 0.1000 0.1100 0.1000 0.1100 43,999 +0.02(+22.22%)
Apr 08, 2019 0.0950 0.0950 0.0900 0.0900 2,500 -0.01(-10.00%)
Apr 05, 2019 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Apr 04, 2019 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+11.11%)
Apr 02, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 01, 2019 0.0850 0.0900 0.0850 0.0900 13,000 -0.01(-5.26%)
Mar 29, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Mar 28, 2019 0.0800 0.0900 0.0800 0.0900 7,787 +0.00(+5.88%)
Mar 27, 2019 0.0750 0.0850 0.0600 0.0850 12,698 +0.01(+21.43%)
Mar 22, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 21, 2019 0.0850 0.0850 0.0700 0.0700 27,000 -0.02(-22.22%)
Mar 20, 2019 0.0800 0.0900 0.0800 0.0900 29,498 +0.01(+20.00%)
Mar 19, 2019 0.0750 0.0750 0.0750 0.0750 15,140 +0.00(+0.00%)
Mar 18, 2019 0.0900 0.0900 0.0750 0.0750 3,000 -0.01(-6.25%)
Mar 14, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 13, 2019 0.1000 0.1000 0.0900 0.0900 21,500 +0.01(+12.50%)
Mar 07, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 06, 2019 0.1400 0.1400 0.0800 0.0800 8,500 -0.09(-52.94%)
Mar 05, 2019 0.1400 0.1700 0.1300 0.1700 7,000 +0.06(+54.55%)
Mar 04, 2019 0.2400 0.2500 0.1100 0.1100 28,754 +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.