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 -0.0011 (-1.86%)
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 (%)
Aug 31, 2023 0.0809 0.0817 0.0806 0.0813 53,520 -0.00(-1.22%)
Aug 30, 2023 0.0810 0.0828 0.0770 0.0823 449,528 +0.00(+0.61%)
Aug 29, 2023 0.0805 0.0826 0.0786 0.0818 359,000 +0.00(+1.24%)
Aug 28, 2023 0.0817 0.0817 0.0762 0.0808 286,156 -0.00(-0.12%)
Aug 25, 2023 0.0772 0.0809 0.0755 0.0809 132,013 +0.00(+1.12%)
Aug 24, 2023 0.0760 0.0827 0.0760 0.0800 248,302 +0.00(+3.23%)
Aug 23, 2023 0.0751 0.0818 0.0751 0.0775 67,849 -0.00(-1.90%)
Aug 22, 2023 0.0780 0.0800 0.0741 0.0790 354,365 +0.00(+2.07%)
Aug 21, 2023 0.0813 0.0813 0.0771 0.0774 180,914 -0.00(-5.38%)
Aug 18, 2023 0.0810 0.0819 0.0800 0.0818 84,410 +0.00(+0.37%)
Aug 17, 2023 0.0819 0.0819 0.0777 0.0815 102,095 +0.00(+5.16%)
Aug 16, 2023 0.0790 0.0830 0.0775 0.0775 160,044 -0.00(-1.65%)
Aug 15, 2023 0.0779 0.0788 0.0768 0.0788 129,000 -0.00(-4.37%)
Aug 14, 2023 0.0880 0.0880 0.0779 0.0824 561,751 +0.00(+4.70%)
Aug 11, 2023 0.0769 0.0790 0.0769 0.0787 211,700 +0.00(+2.21%)
Aug 10, 2023 0.0880 0.0880 0.0770 0.0770 183,996 -0.00(-1.66%)
Aug 09, 2023 0.0817 0.0817 0.0755 0.0783 132,988 -0.00(-4.51%)
Aug 08, 2023 0.0890 0.0890 0.0800 0.0820 90,250 -0.01(-10.87%)
Aug 07, 2023 0.0865 0.0960 0.0865 0.0920 22,500 +0.01(+7.10%)
Aug 04, 2023 0.0840 0.0859 0.0820 0.0859 50,802 +0.00(+4.25%)
Aug 03, 2023 0.0823 0.0860 0.0800 0.0824 145,057 +0.00(+3.00%)
Aug 02, 2023 0.0820 0.0833 0.0800 0.0800 41,641 -0.01(-10.11%)
Aug 01, 2023 0.0882 0.0900 0.0827 0.0890 203,019 +0.00(+5.70%)
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%)
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.