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 22, 2024 0.0575 0.0599 0.0575 0.0580 135,796 -0.00(-1.86%)
May 21, 2024 0.0600 0.0618 0.0583 0.0591 134,365 -0.00(-1.50%)
May 20, 2024 0.0622 0.0647 0.0573 0.0600 239,965 +0.00(+1.18%)
May 17, 2024 0.0510 0.0593 0.0500 0.0593 258,829 +0.01(+15.59%)
May 16, 2024 0.0485 0.0513 0.0477 0.0513 216,619 +0.00(+8.00%)
May 15, 2024 0.0469 0.0500 0.0450 0.0475 273,607 +0.00(+1.28%)
May 14, 2024 0.0500 0.0500 0.0469 0.0469 145,755 -0.00(-6.20%)
May 13, 2024 0.0459 0.0500 0.0459 0.0500 167,621 +0.00(+7.76%)
May 10, 2024 0.0481 0.0481 0.0452 0.0464 139,199 -0.00(-7.20%)
May 09, 2024 0.0470 0.0500 0.0434 0.0500 274,994 +0.00(+6.38%)
May 08, 2024 0.0471 0.0481 0.0452 0.0470 150,014 -0.00(-0.63%)
May 07, 2024 0.0456 0.0482 0.0456 0.0473 9,194 -0.00(-1.46%)
May 06, 2024 0.0560 0.0560 0.0435 0.0480 854,802 -0.00(-6.80%)
May 03, 2024 0.0530 0.0548 0.0467 0.0515 915,735 +0.00(+2.18%)
May 02, 2024 0.0516 0.0516 0.0455 0.0504 506,134 -0.00(-2.70%)
May 01, 2024 0.0520 0.0549 0.0518 0.0518 146,063 -0.00(-5.82%)
Apr 30, 2024 0.0531 0.0563 0.0531 0.0550 313,887 +0.00(+6.59%)
Apr 29, 2024 0.0531 0.0545 0.0516 0.0516 195,219 -0.00(-5.67%)
Apr 26, 2024 0.0580 0.0580 0.0528 0.0547 126,248 -0.00(-4.04%)
Apr 25, 2024 0.0576 0.0581 0.0570 0.0570 33,200 -0.00(-3.39%)
Apr 24, 2024 0.0585 0.0590 0.0544 0.0590 264,143 +0.00(+1.37%)
Apr 23, 2024 0.0582 0.0586 0.0560 0.0582 69,224 +0.00(+2.83%)
Apr 22, 2024 0.0582 0.0582 0.0514 0.0566 379,947 -0.00(-2.58%)
Apr 19, 2024 0.0585 0.0623 0.0550 0.0581 470,623 -0.00(-0.68%)
Apr 18, 2024 0.0593 0.0593 0.0565 0.0585 106,507 -0.00(-0.68%)
Apr 17, 2024 0.0590 0.0600 0.0565 0.0589 286,517 +0.00(+2.08%)
Apr 16, 2024 0.0573 0.0584 0.0570 0.0577 101,057 +0.00(+2.12%)
Apr 15, 2024 0.0571 0.0595 0.0565 0.0565 296,731 -0.00(-7.07%)
Apr 12, 2024 0.0638 0.0638 0.0565 0.0608 295,491 +0.00(+3.93%)
Apr 11, 2024 0.0588 0.0597 0.0548 0.0585 143,476 -0.00(-2.01%)
Apr 10, 2024 0.0627 0.0630 0.0597 0.0597 165,853 -0.01(-8.15%)
Apr 09, 2024 0.0675 0.0700 0.0600 0.0650 253,774 -0.01(-7.67%)
Apr 08, 2024 0.0690 0.0732 0.0675 0.0704 219,457 -0.00(-4.48%)
Apr 05, 2024 0.0703 0.0750 0.0703 0.0737 161,532 +0.00(+2.93%)
Apr 04, 2024 0.0740 0.0800 0.0659 0.0716 611,202 +0.01(+11.70%)
Apr 03, 2024 0.0613 0.0673 0.0601 0.0641 261,105 +0.00(+2.56%)
Apr 02, 2024 0.0564 0.0625 0.0559 0.0625 149,746 +0.00(+5.22%)
Apr 01, 2024 0.0595 0.0601 0.0556 0.0594 85,838 +0.00(+1.54%)
Mar 28, 2024 0.0615 0.0631 0.0573 0.0585 360,435 -0.00(-4.88%)
Mar 27, 2024 0.0642 0.0642 0.0552 0.0615 764,418 +0.00(+2.50%)
Mar 26, 2024 0.0630 0.0630 0.0600 0.0600 34,000 -0.00(-4.00%)
Mar 25, 2024 0.0626 0.0630 0.0600 0.0625 181,874 +0.00(+0.16%)
Mar 22, 2024 0.0700 0.0700 0.0620 0.0624 237,202 -0.00(-6.17%)
Mar 21, 2024 0.0692 0.0692 0.0642 0.0665 295,455 -0.00(-0.30%)
Mar 20, 2024 0.0662 0.0672 0.0612 0.0667 511,643 -0.00(-4.71%)
Mar 19, 2024 0.0713 0.0713 0.0663 0.0700 94,680 +0.00(+5.42%)
Mar 18, 2024 0.0688 0.0780 0.0664 0.0664 527,358 -0.01(-10.03%)
Mar 15, 2024 0.0739 0.0760 0.0702 0.0738 253,641 +0.00(+0.82%)
Mar 14, 2024 0.0740 0.0740 0.0725 0.0732 151,761 +0.00(+3.83%)
Mar 13, 2024 0.0750 0.0762 0.0668 0.0705 578,475 -0.00(-5.37%)
Mar 12, 2024 0.0744 0.0800 0.0700 0.0745 301,659 +0.00(+6.13%)
Mar 11, 2024 0.0783 0.0783 0.0701 0.0702 233,470 -0.00(-5.26%)
Mar 08, 2024 0.0705 0.0780 0.0705 0.0741 314,452 +0.00(+0.14%)
Mar 07, 2024 0.0775 0.0775 0.0700 0.0740 382,493 +0.00(+0.14%)
Mar 06, 2024 0.0700 0.0792 0.0700 0.0739 157,061 -0.00(-4.27%)
Mar 05, 2024 0.0650 0.0772 0.0626 0.0772 337,204 +0.01(+16.44%)
Mar 04, 2024 0.0643 0.0740 0.0622 0.0663 356,418 +0.00(+6.08%)
Mar 01, 2024 0.0500 0.0626 0.0500 0.0625 480,434 +0.01(+25.00%)
Feb 29, 2024 0.0496 0.0500 0.0488 0.0500 424,855 +0.00(+1.01%)
Feb 28, 2024 0.0520 0.0520 0.0490 0.0495 263,620 -0.00(-4.26%)
Feb 27, 2024 0.0563 0.0563 0.0476 0.0517 629,357 -0.01(-10.86%)
Feb 26, 2024 0.0590 0.0598 0.0554 0.0580 191,790 -0.00(-1.69%)
Feb 23, 2024 0.0572 0.0593 0.0540 0.0590 518,313 -0.00(-0.51%)
Feb 22, 2024 0.0585 0.0610 0.0557 0.0593 582,437 +0.00(+1.72%)
Feb 21, 2024 0.0597 0.0620 0.0561 0.0583 126,577 -0.00(-5.97%)
Feb 20, 2024 0.0629 0.0629 0.0588 0.0620 747,773 +0.00(+6.53%)
Feb 16, 2024 0.0574 0.0630 0.0574 0.0582 565,498 -0.00(-3.00%)
Feb 15, 2024 0.0578 0.0606 0.0574 0.0600 100,355 +0.00(+0.33%)
Feb 14, 2024 0.0603 0.0603 0.0573 0.0598 226,656 +0.00(+0.67%)
Feb 13, 2024 0.0678 0.0678 0.0570 0.0594 516,798 -0.01(-11.08%)
Feb 12, 2024 0.0700 0.0705 0.0632 0.0668 347,445 +0.00(+0.30%)
Feb 09, 2024 0.0642 0.0699 0.0595 0.0666 1,546,085 +0.01(+8.29%)
Feb 08, 2024 0.1000 0.1000 0.0513 0.0615 4,174,416 -0.04(-36.27%)
Feb 07, 2024 0.0890 0.1001 0.0874 0.0965 939,871 +0.01(+7.22%)
Feb 06, 2024 0.0877 0.0907 0.0845 0.0900 397,940 +0.01(+6.01%)
Feb 05, 2024 0.0851 0.0865 0.0812 0.0849 205,037 -0.00(-1.16%)
Feb 02, 2024 0.0845 0.0869 0.0817 0.0859 583,729 -0.00(-1.26%)
Feb 01, 2024 0.0800 0.0870 0.0766 0.0870 696,130 +0.01(+6.62%)
Jan 31, 2024 0.0820 0.0824 0.0809 0.0816 249,494 -0.00(-0.49%)
Jan 30, 2024 0.0800 0.0840 0.0735 0.0820 404,782 +0.00(+2.50%)
Jan 29, 2024 0.0834 0.0834 0.0706 0.0800 1,217,069 -0.00(-2.20%)
Jan 26, 2024 0.0817 0.0854 0.0817 0.0818 260,521 +0.00(+0.25%)
Jan 25, 2024 0.0777 0.0887 0.0776 0.0816 336,342 +0.00(+5.84%)
Jan 24, 2024 0.0820 0.0824 0.0771 0.0771 444,972 -0.01(-6.20%)
Jan 23, 2024 0.0834 0.0836 0.0810 0.0822 29,307 -0.00(-3.63%)
Jan 22, 2024 0.0823 0.0900 0.0813 0.0853 136,177 -0.00(-5.22%)
Jan 19, 2024 0.0854 0.0900 0.0852 0.0900 228,890 -0.00(-2.81%)
Jan 18, 2024 0.0901 0.0926 0.0852 0.0926 249,215 -0.00(-0.43%)
Jan 17, 2024 0.0886 0.0940 0.0846 0.0930 117,602 +0.00(+0.43%)
Jan 16, 2024 0.0920 0.0927 0.0850 0.0926 1,071,041 +0.00(+3.58%)
Jan 12, 2024 0.0823 0.0916 0.0823 0.0894 420,993 +0.01(+9.69%)
Jan 11, 2024 0.0859 0.0878 0.0815 0.0815 799,570 -0.00(-5.12%)
Jan 10, 2024 0.0860 0.0866 0.0819 0.0859 205,701 +0.00(+0.12%)
Jan 09, 2024 0.0800 0.0858 0.0800 0.0858 641,569 -0.00(-0.12%)
Jan 08, 2024 0.0850 0.0860 0.0785 0.0859 1,278,683 -0.00(-0.12%)
Jan 05, 2024 0.0841 0.0862 0.0808 0.0860 267,202 +0.00(+3.61%)
Jan 04, 2024 0.0830 0.0866 0.0830 0.0830 243,178 +0.00(+0.61%)
Jan 03, 2024 0.0900 0.0927 0.0823 0.0825 546,005 -0.01(-8.33%)
Jan 02, 2024 0.0940 0.0993 0.0899 0.0900 516,779 -0.00(-4.66%)
Dec 29, 2023 0.1008 0.1019 0.0907 0.0944 320,211 -0.01(-7.45%)
Dec 28, 2023 0.0960 0.1022 0.0960 0.1020 288,493 +0.00(+3.76%)
Dec 27, 2023 0.0950 0.1050 0.0875 0.0983 413,636 -0.00(-0.91%)
Dec 26, 2023 0.0951 0.0992 0.0886 0.0992 183,918 +0.01(+9.13%)
Dec 22, 2023 0.0950 0.0998 0.0871 0.0909 514,243 -0.00(-1.73%)
Dec 21, 2023 0.1040 0.1057 0.0888 0.0925 813,405 -0.01(-6.00%)
Dec 20, 2023 0.0900 0.1044 0.0870 0.0984 510,857 +0.01(+9.45%)
Dec 19, 2023 0.0878 0.0919 0.0861 0.0899 118,656 +0.00(+4.66%)
Dec 18, 2023 0.0880 0.0921 0.0850 0.0859 410,618 -0.00(-4.24%)
Dec 15, 2023 0.0947 0.0947 0.0880 0.0897 172,474 -0.00(-1.97%)
Dec 14, 2023 0.0900 0.0948 0.0890 0.0915 268,154 +0.00(+1.67%)
Dec 13, 2023 0.0869 0.0930 0.0820 0.0900 454,468 +0.00(+2.39%)
Dec 12, 2023 0.0875 0.0890 0.0824 0.0879 212,984 -0.00(-2.33%)
Dec 11, 2023 0.0901 0.0930 0.0883 0.0900 323,985 -0.00(-2.17%)
Dec 08, 2023 0.0950 0.0956 0.0881 0.0920 456,013 -0.00(-1.50%)
Dec 07, 2023 0.1000 0.1012 0.0910 0.0934 222,824 -0.01(-6.13%)
Dec 06, 2023 0.1032 0.1044 0.0960 0.0995 623,502 -0.00(-3.59%)
Dec 05, 2023 0.0993 0.1032 0.0977 0.1032 630,810 +0.00(+3.51%)
Dec 04, 2023 0.1029 0.1071 0.0997 0.0997 676,915 -0.00(-1.19%)
Dec 01, 2023 0.1030 0.1050 0.0963 0.1009 226,759 -0.00(-0.39%)
Nov 30, 2023 0.1024 0.1032 0.0970 0.1013 156,481 -0.00(-2.03%)
Nov 29, 2023 0.1035 0.1050 0.1000 0.1034 350,111 -0.00(-0.39%)
Nov 28, 2023 0.1104 0.1130 0.1020 0.1038 375,743 +0.00(+1.07%)
Nov 27, 2023 0.0953 0.1027 0.0902 0.1027 806,669 +0.01(+7.54%)
Nov 24, 2023 0.0916 0.0998 0.0916 0.0955 657,658 -0.01(-9.74%)
Nov 22, 2023 0.1091 0.1100 0.1050 0.1058 110,528 +0.00(+0.00%)
Nov 21, 2023 0.1094 0.1100 0.1050 0.1058 264,010 -0.00(-1.58%)
Nov 20, 2023 0.1100 0.1100 0.1069 0.1075 459,726 -0.00(-1.65%)
Nov 17, 2023 0.1093 0.1100 0.1010 0.1093 494,476 +0.00(+2.05%)
Nov 16, 2023 0.1200 0.1200 0.1030 0.1071 265,756 -0.00(-2.81%)
Nov 15, 2023 0.1080 0.1142 0.1059 0.1102 575,233 -0.00(-0.99%)
Nov 14, 2023 0.1150 0.1150 0.1091 0.1113 745,435 +0.00(+0.27%)
Nov 13, 2023 0.1026 0.1141 0.1026 0.1110 643,088 +0.01(+9.47%)
Nov 10, 2023 0.1074 0.1102 0.1000 0.1014 347,989 -0.01(-6.02%)
Nov 09, 2023 0.1089 0.1102 0.1074 0.1079 350,511 -0.00(-1.91%)
Nov 08, 2023 0.1100 0.1123 0.1075 0.1100 299,950 +0.00(+0.82%)
Nov 07, 2023 0.1175 0.1180 0.1091 0.1091 407,378 -0.00(-3.62%)
Nov 06, 2023 0.1171 0.1187 0.1097 0.1132 154,119 -0.00(-3.99%)
Nov 03, 2023 0.1089 0.1180 0.1074 0.1179 177,896 +0.01(+9.78%)
Nov 02, 2023 0.1200 0.1200 0.1051 0.1074 156,910 -0.00(-1.01%)
Nov 01, 2023 0.1153 0.1160 0.1045 0.1085 237,390 -0.01(-4.82%)
Oct 31, 2023 0.1200 0.1230 0.1081 0.1140 647,890 +0.01(+4.97%)
Oct 30, 2023 0.0928 0.1190 0.0892 0.1086 565,282 +0.02(+18.82%)
Oct 27, 2023 0.0924 0.0960 0.0865 0.0914 364,231 -0.00(-2.35%)
Oct 26, 2023 0.1049 0.1049 0.0910 0.0936 73,274 -0.00(-1.47%)
Oct 25, 2023 0.0920 0.1040 0.0900 0.0950 329,020 +0.00(+0.85%)
Oct 24, 2023 0.0946 0.0958 0.0873 0.0942 225,595 -0.00(-1.36%)
Oct 23, 2023 0.1000 0.1009 0.0910 0.0955 331,916 -0.00(-1.75%)
Oct 20, 2023 0.0992 0.1050 0.0950 0.0972 337,719 -0.00(-1.22%)
Oct 19, 2023 0.0960 0.1014 0.0910 0.0984 444,395 +0.00(+3.80%)
Oct 18, 2023 0.0951 0.0956 0.0913 0.0948 184,608 +0.00(+2.38%)
Oct 17, 2023 0.0955 0.0975 0.0921 0.0926 224,494 -0.00(-3.54%)
Oct 16, 2023 0.0990 0.0997 0.0922 0.0960 191,136 +0.00(+0.31%)
Oct 13, 2023 0.0937 0.1050 0.0937 0.0957 189,405 +0.00(+4.82%)
Oct 12, 2023 0.0919 0.0990 0.0879 0.0913 221,253 -0.01(-5.88%)
Oct 11, 2023 0.0930 0.1009 0.0918 0.0970 306,123 +0.00(+4.30%)
Oct 10, 2023 0.1000 0.1042 0.0930 0.0930 491,877 -0.01(-13.49%)
Oct 09, 2023 0.1020 0.1125 0.1005 0.1075 122,844 +0.01(+9.69%)
Oct 06, 2023 0.0964 0.1078 0.0930 0.0980 660,059 +0.00(+2.83%)
Oct 05, 2023 0.0968 0.0968 0.0911 0.0953 202,681 +0.00(+0.21%)
Oct 04, 2023 0.0944 0.1000 0.0900 0.0951 221,720 -0.00(-0.21%)
Oct 03, 2023 0.0962 0.0981 0.0911 0.0953 147,976 +0.00(+0.21%)
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.