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 (%)
May 31, 2022 0.0390 5 -0.00(-2.74%)
May 27, 2022 0.0438 0.0438 0.0401 0.0401 15,585 -0.00(-8.86%)
May 26, 2022 0.0470 0.0470 0.0440 0.0440 14,500 +0.00(+12.82%)
May 25, 2022 0.0390 0.0390 0.0390 0.0390 89,000 +0.00(+4.84%)
May 24, 2022 0.0440 0.0440 0.0372 0.0372 157,500 -0.00(-7.00%)
May 23, 2022 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+4.99%)
May 19, 2022 0.0381 0 +0.00(+9.48%)
May 18, 2022 0.0348 0.0348 0.0348 0.0348 136 -0.01(-13.00%)
May 16, 2022 0.0400 0 +0.00(+0.00%)
May 13, 2022 0.0400 0.0420 0.0390 0.0400 150,512 +0.00(+11.11%)
May 12, 2022 0.0390 0.0390 0.0360 0.0360 281,000 -0.00(-10.00%)
May 11, 2022 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+6.95%)
May 10, 2022 0.0374 0.0374 0.0374 0.0374 50,000 +0.00(+2.47%)
May 09, 2022 0.0428 0.0428 0.0365 0.0365 210,000 -0.01(-22.17%)
May 06, 2022 0.0469 0.0469 0.0469 0.0469 20,000 +0.00(+1.74%)
May 05, 2022 0.0470 0.0470 0.0460 0.0461 300,000 -0.00(-1.91%)
May 04, 2022 0.0484 0.0530 0.0470 0.0470 300,000 -0.00(-7.84%)
May 03, 2022 0.0478 0.0510 0.0416 0.0510 215,879 +0.01(+11.35%)
May 02, 2022 0.0520 0.0520 0.0458 0.0458 11,500 +0.00(+3.15%)
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%)
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.