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

Teuton Resources Corp (TSV: TUO )

1.370 -0.040 (-2.84%)
Streaming Delayed Price Updated: 3:59 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 (%)
Oct 31, 2019 0.3000 0.3300 0.2900 0.3300 56,188 +0.03(+8.20%)
Oct 30, 2019 0.3000 0.3050 0.2950 0.3050 11,000 +0.01(+3.39%)
Oct 29, 2019 0.3050 0.3150 0.2950 0.2950 106,660 +0.00(+0.00%)
Oct 28, 2019 0.3000 0.3000 0.2950 0.2950 28,000 -0.01(-1.67%)
Oct 25, 2019 0.2900 0.3200 0.2900 0.3000 148,272 +0.00(+0.00%)
Oct 24, 2019 0.3550 0.3550 0.2900 0.3000 226,830 -0.06(-16.67%)
Oct 23, 2019 0.3350 0.3600 0.3350 0.3600 2,600 +0.02(+7.46%)
Oct 22, 2019 0.3350 0.3350 0.3300 0.3350 13,500 -0.02(-5.63%)
Oct 21, 2019 0.3700 0.3700 0.3550 0.3550 16,369 -0.02(-4.05%)
Oct 18, 2019 0.3700 0.3700 0.3700 0.3700 4,510 -0.01(-2.63%)
Oct 17, 2019 0.3650 0.3850 0.3650 0.3800 42,188 -0.01(-2.56%)
Oct 16, 2019 0.3800 0.4000 0.3800 0.3900 21,230 +0.01(+2.63%)
Oct 15, 2019 0.4050 0.4050 0.3800 0.3800 22,500 -0.02(-5.00%)
Oct 11, 2019 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Oct 10, 2019 0.4150 0.4150 0.4100 0.4100 10,000 +0.00(+1.23%)
Oct 09, 2019 0.4050 0.4100 0.4050 0.4050 40,500 -0.02(-5.81%)
Oct 08, 2019 0.4350 0.4350 0.4050 0.4300 69,900 -0.01(-1.15%)
Oct 07, 2019 0.4500 0.4800 0.4350 0.4350 20,000 -0.02(-3.33%)
Oct 04, 2019 0.4500 0.4600 0.4500 0.4500 76,100 -0.01(-2.17%)
Oct 03, 2019 0.4600 0.4600 0.4600 0.4600 5,249 +0.01(+2.22%)
Oct 02, 2019 0.4250 0.4500 0.4000 0.4500 126,000 +0.04(+8.43%)
Oct 01, 2019 0.3900 0.4150 0.3900 0.4150 8,400 +0.02(+6.41%)
Sep 30, 2019 0.3800 0.3900 0.3600 0.3900 56,345 -0.01(-1.27%)
Sep 27, 2019 0.3950 0.4200 0.3950 0.3950 28,304 -0.01(-2.47%)
Sep 26, 2019 0.4300 0.4400 0.3950 0.4050 178,850 -0.03(-7.95%)
Sep 25, 2019 0.4600 0.4600 0.4400 0.4400 14,200 -0.02(-4.35%)
Sep 24, 2019 0.5100 0.5100 0.4600 0.4600 90,500 -0.07(-13.21%)
Sep 23, 2019 0.5400 0.5500 0.5100 0.5300 292,215 +0.04(+7.07%)
Sep 20, 2019 0.4550 0.4950 0.4550 0.4950 31,970 +0.04(+8.79%)
Sep 19, 2019 0.4300 0.4550 0.4300 0.4550 42,147 +0.04(+8.33%)
Sep 18, 2019 0.4350 0.4350 0.4200 0.4200 23,499 +0.01(+2.44%)
Sep 17, 2019 0.3950 0.4300 0.3950 0.4100 44,125 -0.01(-2.38%)
Sep 16, 2019 0.4300 0.4300 0.3300 0.4200 211,500 -0.01(-1.18%)
Sep 13, 2019 0.4400 0.4500 0.4250 0.4250 39,735 -0.03(-5.56%)
Sep 12, 2019 0.4500 0.4600 0.4500 0.4500 43,934 +0.01(+1.12%)
Sep 11, 2019 0.4250 0.4600 0.4250 0.4450 76,950 -0.01(-2.20%)
Sep 10, 2019 0.5000 0.5000 0.4500 0.4550 71,722 -0.05(-10.78%)
Sep 09, 2019 0.5400 0.5400 0.5000 0.5100 135,756 +0.00(+0.00%)
Sep 06, 2019 0.5500 0.5500 0.5100 0.5100 51,695 -0.05(-8.93%)
Sep 05, 2019 0.5300 0.5600 0.5100 0.5600 121,815 +0.04(+7.69%)
Sep 04, 2019 0.5400 0.5400 0.5200 0.5200 43,626 -0.02(-3.70%)
Sep 03, 2019 0.5300 0.5500 0.5300 0.5400 96,129 +0.02(+3.85%)
Aug 30, 2019 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Aug 29, 2019 0.5200 0.5700 0.5200 0.5400 441,079 -0.06(-10.00%)
Aug 28, 2019 0.6200 0.6200 0.5700 0.6000 77,396 -0.01(-1.64%)
Aug 27, 2019 0.6200 0.6300 0.6100 0.6100 80,729 -0.02(-3.17%)
Aug 26, 2019 0.6000 0.6300 0.6000 0.6300 48,983 +0.02(+3.28%)
Aug 23, 2019 0.6200 0.6400 0.6100 0.6100 88,850 +0.01(+1.67%)
Aug 22, 2019 0.6100 0.6100 0.6000 0.6000 27,869 -0.02(-3.23%)
Aug 21, 2019 0.6000 0.6500 0.6000 0.6200 124,200 +0.02(+3.33%)
Aug 20, 2019 0.5700 0.6000 0.5700 0.6000 173,805 +0.04(+7.14%)
Aug 19, 2019 0.5700 0.5700 0.5500 0.5600 50,400 -0.02(-3.45%)
Aug 16, 2019 0.5800 0.5800 0.5700 0.5800 56,000 +0.00(+0.00%)
Aug 15, 2019 0.5800 0.5900 0.5500 0.5800 160,529 -0.02(-3.33%)
Aug 14, 2019 0.6100 0.6100 0.5500 0.6000 253,416 -0.01(-1.64%)
Aug 13, 2019 0.6200 0.6300 0.5600 0.6100 343,058 +0.01(+1.67%)
Aug 12, 2019 0.5700 0.6300 0.5600 0.6000 451,642 +0.03(+5.26%)
Aug 09, 2019 0.5100 0.5700 0.5100 0.5700 217,914 +0.07(+14.00%)
Aug 08, 2019 0.4900 0.5000 0.4600 0.5000 187,000 +0.00(+0.00%)
Aug 07, 2019 0.4500 0.5300 0.4500 0.5000 568,950 +0.06(+13.64%)
Aug 06, 2019 0.3900 0.4500 0.3900 0.4400 568,328 +0.07(+18.92%)
Aug 02, 2019 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Aug 01, 2019 0.3500 0.3600 0.3450 0.3500 401,339 -0.03(-7.89%)
Jul 31, 2019 0.3750 0.3800 0.3400 0.3800 467,500 +0.02(+5.56%)
Jul 30, 2019 0.3750 0.3900 0.3600 0.3600 106,000 +0.01(+2.86%)
Jul 29, 2019 0.3300 0.3600 0.3300 0.3500 25,985 +0.01(+2.94%)
Jul 26, 2019 0.3500 0.3900 0.3300 0.3400 59,700 +0.02(+4.62%)
Jul 25, 2019 0.3200 0.3500 0.3000 0.3250 383,294 +0.00(+0.00%)
Jul 24, 2019 0.2600 0.3250 0.2600 0.3250 285,928 +0.05(+20.37%)
Jul 23, 2019 0.2750 0.2800 0.2700 0.2700 108,725 +0.00(+0.00%)
Jul 22, 2019 0.2600 0.2800 0.2600 0.2700 239,000 +0.01(+3.85%)
Jul 19, 2019 0.2300 0.2600 0.2300 0.2600 126,700 +0.03(+13.04%)
Jul 18, 2019 0.2300 0.2300 0.2250 0.2300 61,930 +0.01(+2.22%)
Jul 17, 2019 0.2250 0.2400 0.2250 0.2250 97,000 +0.01(+2.27%)
Jul 16, 2019 0.2400 0.2400 0.2200 0.2200 46,999 +0.00(+0.00%)
Jul 15, 2019 0.2400 0.2400 0.2200 0.2200 140,827 -0.01(-6.38%)
Jul 12, 2019 0.2250 0.2350 0.2250 0.2350 274,000 +0.01(+6.82%)
Jul 11, 2019 0.2250 0.2450 0.2100 0.2200 318,500 -0.01(-6.38%)
Jul 10, 2019 0.2300 0.2350 0.2300 0.2350 56,497 +0.00(+2.17%)
Jul 09, 2019 0.2200 0.2300 0.2050 0.2300 212,900 +0.02(+6.98%)
Jul 08, 2019 0.1950 0.2400 0.1950 0.2150 101,000 +0.02(+13.16%)
Jul 05, 2019 0.1800 0.1900 0.1750 0.1900 73,000 +0.01(+5.56%)
Jul 04, 2019 0.1800 0.1800 0.1800 0.1800 11,000 +0.00(+0.00%)
Jul 03, 2019 0.1800 0.1800 0.1800 0.1800 36,000 +0.00(+0.00%)
Jun 28, 2019 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jun 27, 2019 0.1800 0.1800 0.1750 0.1750 3,500 -0.01(-2.78%)
Jun 25, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jun 24, 2019 0.1850 0.1900 0.1850 0.1900 14,324 +0.01(+5.56%)
Jun 21, 2019 0.1950 0.1950 0.1800 0.1800 37,685 -0.02(-7.69%)
Jun 20, 2019 0.1800 0.1950 0.1800 0.1950 82,000 +0.02(+8.33%)
Jun 19, 2019 0.1700 0.1800 0.1700 0.1800 73,500 +0.01(+9.09%)
Jun 17, 2019 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Jun 14, 2019 0.1750 0.1750 0.1750 0.1750 30,000 +0.00(+0.00%)
Jun 12, 2019 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Jun 10, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 07, 2019 0.1600 0.1600 0.1600 0.1600 5,525 +0.01(+3.23%)
Jun 06, 2019 0.1600 0.1600 0.1550 0.1550 68,000 -0.02(-8.82%)
Jun 05, 2019 0.1600 0.1700 0.1600 0.1700 18,700 +0.01(+6.25%)
Jun 03, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
May 30, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 24, 2019 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
May 17, 2019 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
May 16, 2019 0.1650 0.1700 0.1650 0.1700 100,000 +0.01(+6.25%)
May 15, 2019 0.1700 0.1700 0.1600 0.1600 16,000 -0.01(-5.88%)
May 14, 2019 0.1700 0.1700 0.1700 0.1700 8,436 +0.00(+0.00%)
May 13, 2019 0.1700 0.1700 0.1700 0.1700 1,316 +0.01(+6.25%)
May 10, 2019 0.1600 0.1600 0.1600 0.1600 14,600 -0.01(-3.03%)
May 08, 2019 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
May 07, 2019 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-8.57%)
May 03, 2019 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
May 02, 2019 0.1650 0.1650 0.1650 0.1650 500 -0.01(-8.33%)
May 01, 2019 0.1800 0.1800 0.1800 0.1800 500 +0.01(+9.09%)
Apr 30, 2019 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-5.71%)
Apr 29, 2019 0.1750 0.1750 0.1750 0.1750 13,000 +0.00(+0.00%)
Apr 26, 2019 0.1750 0.1750 0.1750 0.1750 3,000 +0.01(+6.06%)
Apr 25, 2019 0.1650 0.1650 0.1650 0.1650 1,000 -0.02(-13.16%)
Apr 24, 2019 0.1550 0.1900 0.1550 0.1900 22,500 +0.02(+11.76%)
Apr 23, 2019 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Apr 22, 2019 0.1650 0.1700 0.1650 0.1700 17,000 +0.02(+9.68%)
Apr 18, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Apr 17, 2019 0.1700 0.1700 0.1650 0.1650 17,000 -0.04(-17.50%)
Apr 16, 2019 0.1850 0.2000 0.1850 0.2000 33,500 +0.01(+5.26%)
Apr 15, 2019 0.1750 0.1900 0.1750 0.1900 46,880 +0.02(+8.57%)
Apr 12, 2019 0.1750 0.1750 0.1750 0.1750 4,000 -0.01(-2.78%)
Apr 11, 2019 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Apr 10, 2019 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Apr 09, 2019 0.1800 0.1800 0.1800 0.1800 16,000 +0.01(+2.86%)
Apr 05, 2019 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Apr 02, 2019 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Mar 29, 2019 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Mar 28, 2019 0.1600 0.2000 0.1600 0.2000 44,499 +0.04(+25.00%)
Mar 26, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 25, 2019 0.1450 0.1550 0.1450 0.1500 18,500 +0.01(+3.45%)
Mar 21, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 20, 2019 0.1500 0.1500 0.1450 0.1450 26,500 -0.01(-3.33%)
Mar 19, 2019 0.1500 0.1500 0.1500 0.1500 28,000 +0.01(+7.14%)
Mar 18, 2019 0.1400 0.1400 0.1400 0.1400 25,000 -0.00(-3.45%)
Mar 14, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Mar 13, 2019 0.1450 0.1500 0.1450 0.1500 25,000 +0.01(+3.45%)
Mar 12, 2019 0.1400 0.1450 0.1400 0.1450 40,000 -0.01(-3.33%)
Mar 08, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Mar 07, 2019 0.1400 0.1500 0.1400 0.1400 31,500 -0.01(-6.67%)
Mar 06, 2019 0.1500 0.1500 0.1500 0.1500 8,303 +0.01(+7.14%)
Mar 05, 2019 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Mar 04, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Mar 01, 2019 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Feb 28, 2019 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-6.67%)
Feb 27, 2019 0.1500 0.1500 0.1500 0.1500 27,632 -0.01(-3.23%)
Feb 26, 2019 0.1550 0.1550 0.1550 0.1550 5,000 +0.02(+19.23%)
Feb 25, 2019 0.1300 0.1300 0.1300 0.1300 2,270 -0.01(-7.14%)
Feb 22, 2019 0.1400 0.1400 0.1400 0.1400 80,000 +0.01(+3.70%)
Feb 21, 2019 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-3.57%)
Feb 20, 2019 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Feb 19, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Feb 15, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 13, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 11, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Feb 08, 2019 0.1300 0.1400 0.1300 0.1400 3,077 +0.01(+7.69%)
Feb 06, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Feb 04, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jan 31, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jan 30, 2019 0.1250 0.1250 0.1250 0.1250 1,300 -0.02(-10.71%)
Jan 29, 2019 0.1400 0.1400 0.1400 0.1400 95,000 +0.00(+0.00%)
Jan 24, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 23, 2019 0.1500 0.1500 0.1300 0.1400 53,800 +0.00(+0.00%)
Jan 22, 2019 0.1400 0.1400 0.1400 0.1400 28,700 +0.00(+0.00%)
Jan 18, 2019 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jan 16, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jan 14, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jan 11, 2019 0.1400 0.1400 0.1400 0.1400 14,500 -0.00(-3.45%)
Jan 10, 2019 0.1450 0.1450 0.1450 0.1450 2,000 +0.01(+7.41%)
Jan 09, 2019 0.1550 0.1600 0.1350 0.1350 9,000 -0.01(-6.90%)
Jan 08, 2019 0.1450 0.1450 0.1450 0.1450 50,000 +0.00(+3.57%)
Jan 07, 2019 0.1350 0.1400 0.1350 0.1400 24,500 +0.02(+16.67%)
Jan 04, 2019 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Jan 03, 2019 0.1200 0.1200 0.1200 0.1200 1,000 +0.02(+20.00%)
Dec 27, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Dec 24, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 21, 2018 0.1150 0.1150 0.1100 0.1100 5,000 -0.01(-4.35%)
Dec 20, 2018 0.1200 0.1200 0.1150 0.1150 11,500 -0.01(-11.54%)
Dec 19, 2018 0.1250 0.1300 0.1250 0.1300 2,000 +0.01(+8.33%)
Dec 18, 2018 0.1200 0.1200 0.1200 0.1200 1,500 -0.01(-4.00%)
Dec 17, 2018 0.1250 0.1250 0.1250 0.1250 40,000 -0.01(-3.85%)
Dec 14, 2018 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Dec 04, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 03, 2018 0.1300 0.1300 0.1300 0.1300 2,600 +0.00(+0.00%)
Nov 30, 2018 0.1300 0.1300 0.1300 0.1300 6,250 +0.00(+0.00%)
Nov 29, 2018 0.1300 0.1300 0.1300 0.1300 1,500 -0.01(-3.70%)
Nov 28, 2018 0.1350 0.1350 0.1350 0.1350 1,400 +0.01(+3.85%)
Nov 27, 2018 0.1300 0.1300 0.1300 0.1300 6,500 -0.01(-7.14%)
Nov 26, 2018 0.1400 0.1550 0.1400 0.1400 161,300 +0.01(+3.70%)
Nov 23, 2018 0.1400 0.1400 0.1350 0.1350 40,500 +0.02(+12.50%)
Nov 21, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Nov 20, 2018 0.1250 0.1250 0.1100 0.1100 13,500 -0.01(-8.33%)
Nov 19, 2018 0.1300 0.1300 0.1200 0.1200 12,000 -0.01(-7.69%)
Nov 16, 2018 0.1300 0.1300 0.1300 0.1300 5,500 +0.01(+8.33%)
Nov 15, 2018 0.1300 0.1300 0.1200 0.1200 20,000 +0.00(+0.00%)
Nov 14, 2018 0.1100 0.1250 0.1100 0.1200 10,500 -0.01(-7.69%)
Nov 13, 2018 0.1250 0.1300 0.1200 0.1300 20,500 +0.00(+0.00%)
Nov 09, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 08, 2018 0.1350 0.1350 0.1300 0.1300 11,000 -0.01(-7.14%)
Nov 07, 2018 0.1350 0.1400 0.1200 0.1400 18,500 +0.00(+0.00%)
Nov 06, 2018 0.1300 0.1450 0.1250 0.1400 90,730 +0.01(+3.70%)
Nov 05, 2018 0.1200 0.1350 0.1200 0.1350 16,100 +0.02(+12.50%)
Nov 02, 2018 0.1300 0.1300 0.1200 0.1200 79,300 -0.01(-4.00%)
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.