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 (%)
Jul 31, 2023 0.0820 0.0853 0.0820 0.0842 112,563 +0.00(+3.31%)
Jul 28, 2023 0.0800 0.0843 0.0788 0.0815 67,987 -0.00(-3.66%)
Jul 27, 2023 0.0826 0.0848 0.0788 0.0846 413,916 +0.00(+1.20%)
Jul 26, 2023 0.0827 0.0866 0.0827 0.0836 139,414 -0.00(-3.69%)
Jul 25, 2023 0.0820 0.0880 0.0820 0.0868 129,092 +0.01(+8.77%)
Jul 24, 2023 0.0850 0.0877 0.0798 0.0798 145,127 -0.01(-6.99%)
Jul 21, 2023 0.0881 0.0881 0.0820 0.0858 33,721 +0.00(+0.94%)
Jul 20, 2023 0.0880 0.0916 0.0850 0.0850 243,599 -0.00(-2.86%)
Jul 19, 2023 0.0869 0.0923 0.0856 0.0875 575,048 +0.00(+1.98%)
Jul 18, 2023 0.0836 0.0949 0.0813 0.0858 474,477 +0.00(+3.75%)
Jul 17, 2023 0.0786 0.0889 0.0750 0.0827 427,782 -0.00(-0.60%)
Jul 14, 2023 0.0875 0.0887 0.0825 0.0832 517,695 -0.00(-2.12%)
Jul 13, 2023 0.0876 0.1000 0.0823 0.0850 1,474,676 -0.00(-2.52%)
Jul 12, 2023 0.0834 0.0889 0.0820 0.0872 170,771 +0.01(+10.10%)
Jul 11, 2023 0.0789 0.0799 0.0786 0.0792 86,600 -0.00(-0.38%)
Jul 10, 2023 0.0790 0.0833 0.0742 0.0795 265,225 -0.00(-3.99%)
Jul 07, 2023 0.0806 0.0828 0.0770 0.0828 143,600 +0.01(+6.56%)
Jul 06, 2023 0.0803 0.0803 0.0777 0.0777 77,278 -0.00(-0.13%)
Jul 05, 2023 0.0870 0.0920 0.0778 0.0778 588,670 -0.01(-13.56%)
Jul 03, 2023 0.0900 0.0900 0.0900 0.0900 20,056 +0.00(+3.69%)
Jun 30, 2023 0.0824 0.0873 0.0824 0.0868 94,944 +0.00(+3.33%)
Jun 29, 2023 0.0800 0.0840 0.0800 0.0840 124,805 -0.00(-0.59%)
Jun 28, 2023 0.0829 0.0855 0.0800 0.0845 161,395 -0.00(-0.12%)
Jun 27, 2023 0.0883 0.0883 0.0834 0.0846 172,167 -0.00(-4.30%)
Jun 26, 2023 0.0949 0.1000 0.0884 0.0884 384,100 -0.00(-1.12%)
Jun 23, 2023 0.0910 0.0913 0.0871 0.0894 231,042 -0.01(-5.89%)
Jun 22, 2023 0.0880 0.0954 0.0880 0.0950 147,641 -0.00(-1.96%)
Jun 21, 2023 0.1020 0.1069 0.0949 0.0969 250,670 -0.01(-9.78%)
Jun 20, 2023 0.1066 0.1074 0.0958 0.1074 399,302 +0.00(+0.37%)
Jun 16, 2023 0.1000 0.1079 0.0954 0.1070 490,845 +0.01(+7.00%)
Jun 15, 2023 0.0910 0.1000 0.0910 0.1000 135,733 +0.01(+7.53%)
Jun 14, 2023 0.0938 0.0950 0.0930 0.0930 188,712 +0.00(+3.33%)
Jun 13, 2023 0.0882 0.0950 0.0882 0.0900 98,209 -0.00(-4.86%)
Jun 12, 2023 0.0978 0.0990 0.0900 0.0946 150,716 -0.00(-2.87%)
Jun 09, 2023 0.0938 0.0994 0.0936 0.0974 160,020 +0.01(+8.10%)
Jun 08, 2023 0.0863 0.0901 0.0863 0.0901 183,769 +0.00(+0.22%)
Jun 07, 2023 0.0758 0.0899 0.0758 0.0899 20,985 +0.00(+0.45%)
Jun 06, 2023 0.0892 0.0900 0.0850 0.0895 218,800 +0.01(+13.29%)
Jun 05, 2023 0.0824 0.0831 0.0790 0.0790 110,470 +0.00(+1.02%)
Jun 02, 2023 0.0814 0.0814 0.0776 0.0782 88,544 -0.00(-5.21%)
Jun 01, 2023 0.0825 0.0825 0.0812 0.0825 115,069 +0.00(+3.38%)
May 31, 2023 0.0812 0.0814 0.0787 0.0798 13,548 +0.00(+0.25%)
May 30, 2023 0.0750 0.0796 0.0750 0.0796 36,499 +0.01(+8.89%)
May 26, 2023 0.0763 0.0763 0.0731 0.0731 317,150 -0.00(-4.07%)
May 25, 2023 0.0800 0.0800 0.0762 0.0762 57,325 -0.01(-6.50%)
May 24, 2023 0.0791 0.0815 0.0770 0.0815 17,035 +0.00(+3.56%)
May 23, 2023 0.0819 0.0819 0.0777 0.0787 90,335 -0.00(-5.75%)
May 22, 2023 0.0812 0.0869 0.0790 0.0835 54,453 +0.01(+6.37%)
May 19, 2023 0.0758 0.0815 0.0755 0.0785 391,149 +0.00(+0.64%)
May 18, 2023 0.0795 0.0795 0.0766 0.0780 143,145 +0.00(+0.52%)
May 17, 2023 0.0770 0.0792 0.0750 0.0776 239,026 -0.00(-1.77%)
May 16, 2023 0.0832 0.0832 0.0790 0.0790 340,911 -0.00(-1.25%)
May 15, 2023 0.0810 0.0855 0.0800 0.0800 458,308 -0.00(-0.74%)
May 12, 2023 0.0827 0.0827 0.0806 0.0806 141,029 -0.00(-3.12%)
May 11, 2023 0.0827 0.0832 0.0800 0.0832 253,278 +0.00(+2.97%)
May 10, 2023 0.0820 0.0890 0.0808 0.0808 1,206,004 -0.01(-14.13%)
May 09, 2023 0.0967 0.0993 0.0903 0.0941 373,545 -0.01(-6.83%)
May 08, 2023 0.0980 0.1019 0.0980 0.1010 219,076 +0.01(+11.85%)
May 05, 2023 0.0880 0.0903 0.0873 0.0903 67,544 +0.00(+1.12%)
May 04, 2023 0.0810 0.0899 0.0810 0.0893 557,974 +0.00(+1.02%)
May 03, 2023 0.0835 0.0889 0.0835 0.0884 148,890 +0.00(+2.79%)
May 02, 2023 0.0875 0.0875 0.0806 0.0860 496,490 -0.00(-3.80%)
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.