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

Teuton Resources Corp (OP: TEUTF )

1.016 +0.006 (+0.57%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 23, 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 30, 2020 1.728 1.790 1.720 1.766 103,300 +0.08(+4.47%)
Oct 29, 2020 1.760 1.790 1.690 1.690 61,478 -0.08(-4.71%)
Oct 28, 2020 1.972 2.030 1.774 1.774 28,577 -0.26(-12.64%)
Oct 27, 2020 2.062 2.101 2.022 2.030 2,675 +0.01(+0.49%)
Oct 26, 2020 2.080 2.200 2.020 2.020 15,870 -0.14(-6.36%)
Oct 23, 2020 2.144 2.194 2.130 2.157 13,000 -0.00(-0.12%)
Oct 22, 2020 2.181 2.181 2.137 2.160 7,800 +0.00(+0.00%)
Oct 21, 2020 2.218 2.243 2.160 2.160 7,100 -0.01(-0.38%)
Oct 20, 2020 2.195 2.252 2.168 2.168 6,038 -0.03(-1.45%)
Oct 19, 2020 2.236 2.253 2.152 2.200 19,378 -0.09(-3.93%)
Oct 16, 2020 2.409 2.409 2.160 2.290 18,400 -0.05(-2.29%)
Oct 15, 2020 2.347 2.414 2.340 2.344 5,170 -0.08(-3.16%)
Oct 14, 2020 2.507 2.510 2.363 2.420 6,100 +0.02(+0.83%)
Oct 13, 2020 2.500 2.500 2.380 2.400 7,740 -0.10(-4.00%)
Oct 12, 2020 2.500 2.500 2.470 2.500 960 +0.00(+0.00%)
Oct 09, 2020 2.342 2.500 2.324 2.500 22,800 +0.16(+7.01%)
Oct 08, 2020 2.300 2.400 2.290 2.336 24,753 +0.09(+3.84%)
Oct 07, 2020 2.380 2.380 2.135 2.250 43,622 -0.13(-5.46%)
Oct 06, 2020 2.356 2.470 2.040 2.380 68,915 +0.05(+2.21%)
Oct 05, 2020 2.300 2.400 2.300 2.329 47,830 -0.03(-1.11%)
Oct 02, 2020 2.350 2.360 2.266 2.355 17,100 +0.00(+0.20%)
Oct 01, 2020 2.410 2.411 2.280 2.350 101,281 -0.02(-0.84%)
Sep 30, 2020 2.396 2.400 2.180 2.370 115,590 +0.01(+0.42%)
Sep 29, 2020 2.388 2.460 2.191 2.360 143,449 +0.04(+1.58%)
Sep 28, 2020 2.240 2.490 2.150 2.323 192,211 +0.25(+12.24%)
Sep 25, 2020 1.950 2.100 1.950 2.070 118,100 +0.17(+8.95%)
Sep 24, 2020 2.010 2.096 1.850 1.900 655,409 -0.16(-7.77%)
Sep 23, 2020 2.210 2.210 2.000 2.060 42,883 -0.18(-8.04%)
Sep 22, 2020 2.401 2.409 2.210 2.240 30,177 -0.06(-2.41%)
Sep 21, 2020 2.296 2.500 2.210 2.295 26,251 -0.15(-6.30%)
Sep 18, 2020 2.393 2.561 2.349 2.450 7,100 +0.05(+2.07%)
Sep 17, 2020 2.410 2.520 2.360 2.400 41,974 -0.07(-2.70%)
Sep 16, 2020 2.374 2.490 2.374 2.467 22,945 -0.03(-1.33%)
Sep 15, 2020 2.500 2.500 2.363 2.500 41,566 -0.01(-0.28%)
Sep 14, 2020 2.650 2.654 2.500 2.507 34,956 -0.05(-2.04%)
Sep 11, 2020 2.700 2.710 2.559 2.559 25,900 -0.12(-4.50%)
Sep 10, 2020 2.710 2.767 2.590 2.680 42,634 +0.04(+1.39%)
Sep 09, 2020 2.810 2.810 2.520 2.643 55,175 -0.00(-0.03%)
Sep 08, 2020 2.700 2.940 2.520 2.644 162,495 -0.20(-7.06%)
Sep 04, 2020 2.852 2.960 2.750 2.845 31,600 -0.07(-2.36%)
Sep 03, 2020 2.950 2.950 2.510 2.913 26,176 -0.09(-2.89%)
Sep 02, 2020 3.079 3.079 2.900 3.000 13,029 -0.10(-3.23%)
Sep 01, 2020 3.320 3.320 3.010 3.100 21,154 -0.10(-3.16%)
Aug 31, 2020 3.200 3.360 3.151 3.201 35,312 +0.12(+3.93%)
Aug 28, 2020 2.670 3.200 2.588 3.080 35,700 +0.41(+15.36%)
Aug 27, 2020 2.740 2.740 2.650 2.670 20,409 -0.06(-2.30%)
Aug 26, 2020 2.430 3.340 2.400 2.733 34,516 +0.30(+12.18%)
Aug 25, 2020 2.455 2.500 2.390 2.436 18,310 -0.07(-2.95%)
Aug 24, 2020 2.640 2.690 2.453 2.510 45,954 -0.13(-5.06%)
Aug 21, 2020 2.630 2.691 2.383 2.644 60,600 -0.05(-1.97%)
Aug 20, 2020 2.716 2.850 2.510 2.697 52,072 -0.01(-0.48%)
Aug 19, 2020 2.950 3.109 2.687 2.710 81,198 -0.32(-10.56%)
Aug 18, 2020 3.201 3.211 2.900 3.030 44,013 -0.09(-2.88%)
Aug 17, 2020 3.413 3.413 3.080 3.120 37,319 -0.08(-2.50%)
Aug 14, 2020 3.136 3.420 3.090 3.200 33,200 +0.02(+0.66%)
Aug 13, 2020 3.243 3.300 3.050 3.179 41,199 +0.02(+0.79%)
Aug 12, 2020 3.180 3.550 3.120 3.154 67,620 +0.01(+0.17%)
Aug 11, 2020 3.160 3.450 3.031 3.149 46,369 -0.24(-7.18%)
Aug 10, 2020 3.400 3.517 2.880 3.392 75,000 +0.21(+6.76%)
Aug 07, 2020 3.070 3.400 2.880 3.177 63,300 +0.08(+2.72%)
Aug 06, 2020 3.311 3.417 3.000 3.093 178,919 -0.34(-9.82%)
Aug 05, 2020 3.513 3.800 3.194 3.430 146,170 +0.00(+0.00%)
Aug 04, 2020 3.000 3.456 3.000 3.430 95,019 +0.23(+7.19%)
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.