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

Tectonic Metals Inc (OP: TETOF )

0.0547 -0.0023 (-4.04%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 26, 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 (%)
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%)
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.