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

Teuton Resources Corp (OP: TEUTF )

1.020 +0.020 (+2.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 27, 2018 0.1360 0.1360 0.1360 0 +0.02(+14.38%)
Apr 24, 2018 0.1189 0.1189 0.1189 0 -0.03(-20.20%)
Apr 19, 2018 0.1490 0.1490 0.1490 0 +0.01(+9.56%)
Apr 18, 2018 0.1360 0.1360 0.1360 0.1360 5,000 -0.01(-9.33%)
Apr 10, 2018 0.1500 0.1500 0.1500 0 +0.02(+11.36%)
Apr 04, 2018 0.1347 0.1347 0.1347 0 +0.00(+1.28%)
Apr 03, 2018 0.1330 0.1330 0.1330 0.1330 4,000 -0.01(-6.99%)
Mar 27, 2018 0.1430 0.1430 0.1430 0 +0.00(+2.51%)
Mar 16, 2018 0.1395 0.1395 0.1395 0 +0.00(+1.09%)
Mar 15, 2018 0.1420 0.1420 0.1380 0.1380 1,334 +0.00(+0.15%)
Mar 14, 2018 0.1378 0.1378 0.1378 0.1378 1,000 -0.02(-10.92%)
Mar 12, 2018 0.1547 0.1547 0.1547 0 +0.00(+1.78%)
Mar 06, 2018 0.1520 0.1520 0.1520 0 -0.01(-7.77%)
Mar 02, 2018 0.1648 0.1648 0.1648 0 +0.01(+4.97%)
Feb 28, 2018 0.1570 0.1570 0.1570 0 +0.01(+5.30%)
Feb 23, 2018 0.1491 0.1491 0.1491 0 +0.01(+10.94%)
Feb 14, 2018 0.1344 0.1344 0.1344 0 -0.02(-10.40%)
Feb 09, 2018 0.1500 0.1500 0.1500 0 +0.01(+6.69%)
Feb 06, 2018 0.1406 0.1406 0.1406 0 +0.00(+1.88%)
Feb 05, 2018 0.1503 0.1503 0.1380 0.1380 8,000 -0.03(-17.07%)
Feb 02, 2018 0.1500 0.1664 0.1500 0.1664 9,000 +0.01(+4.00%)
Feb 01, 2018 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Jan 31, 2018 0.1680 0.1680 0.1600 0.1600 2,000 -0.01(-4.19%)
Jan 30, 2018 0.1670 0.1670 0.1670 0.1670 500 -0.01(-5.33%)
Jan 29, 2018 0.1692 0.1800 0.1692 0.1764 27,000 +0.01(+5.63%)
Jan 25, 2018 0.1670 0.1670 0.1670 0 -0.01(-7.48%)
Jan 24, 2018 0.1792 0.1805 0.1772 0.1805 45,500 +0.00(+0.84%)
Jan 23, 2018 0.1670 0.1790 0.1670 0.1790 56,000 -0.01(-4.74%)
Jan 17, 2018 0.1879 0.1879 0.1879 0 +0.04(+24.44%)
Jan 09, 2018 0.1510 0.1510 0.1510 0 -0.02(-9.04%)
Jan 08, 2018 0.1660 0.1660 0.1660 0.1660 16,184 +0.02(+10.67%)
Jan 03, 2018 0.1500 0.1500 0.1500 0 -0.01(-5.42%)
Jan 02, 2018 0.1586 0.1586 0.1586 0.1586 5,000 -0.00(-1.86%)
Dec 29, 2017 0.1616 0.1616 0.1616 0 -0.00(-2.06%)
Dec 28, 2017 0.1650 0.1650 0.1650 0.1650 1,500 +0.00(+2.48%)
Dec 27, 2017 0.1503 0.1689 0.1503 0.1610 75,000 +0.01(+7.33%)
Dec 22, 2017 0.1500 0.1500 0.1500 0 -0.01(-3.41%)
Dec 21, 2017 0.1513 0.1553 0.1513 0.1553 24,800 +0.02(+18.92%)
Dec 19, 2017 0.1306 0.1306 0.1306 0 -0.00(-2.47%)
Dec 15, 2017 0.1339 0.1339 0.1339 0 +0.00(+3.80%)
Dec 12, 2017 0.1290 0.1290 0.1290 0 -0.00(-1.15%)
Dec 07, 2017 0.1305 0.1305 0.1305 0 +0.01(+6.97%)
Nov 29, 2017 0.1220 0.1220 0.1220 0 -0.01(-3.94%)
Nov 28, 2017 0.1211 0.1270 0.1210 0.1270 46,000 -0.02(-12.11%)
Nov 22, 2017 0.1445 0.1445 0.1445 0 +0.00(+1.33%)
Nov 20, 2017 0.1426 0.1426 0.1426 0 +0.01(+11.41%)
Nov 17, 2017 0.1280 0.1280 0.1280 0.1280 1,000 -0.02(-12.98%)
Nov 16, 2017 0.1280 0.1471 0.1280 0.1471 61,000 +0.00(+2.15%)
Nov 15, 2017 0.1440 0.1440 0.1440 0.1440 45,000 +0.00(+0.14%)
Nov 10, 2017 0.1438 0.1438 0.1438 0 +0.02(+16.44%)
Nov 08, 2017 0.1235 0.1235 0.1235 0 -0.01(-4.19%)
Nov 01, 2017 0.1289 0.1289 0.1289 0 -0.00(-3.59%)
Oct 31, 2017 0.1416 0.1416 0.1337 0.1337 40,800 -0.01(-8.30%)
Oct 30, 2017 0.1458 0.1458 0.1458 0.1458 6,000 +0.00(+0.55%)
Oct 26, 2017 0.1450 0.1450 0.1450 0 +0.01(+10.69%)
Oct 25, 2017 0.1310 0.1310 0.1310 0.1310 1,000 -0.02(-13.82%)
Oct 23, 2017 0.1520 0.1520 0.1520 0 -0.00(-0.65%)
Oct 18, 2017 0.1530 0.1530 0.1530 0 +0.01(+9.29%)
Oct 17, 2017 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-8.91%)
Oct 16, 2017 0.1750 0.1750 0.1498 0.1537 35,750 +0.00(+2.33%)
Oct 13, 2017 0.1622 0.1622 0.1502 0.1502 10,000 -0.03(-15.14%)
Oct 11, 2017 0.1770 0.1770 0.1770 0 +0.00(+1.84%)
Oct 10, 2017 0.1738 0.1738 0.1738 0.1738 370 +0.00(+2.24%)
Oct 05, 2017 0.1700 0.1700 0.1700 0 +0.01(+8.83%)
Oct 04, 2017 0.1670 0.1732 0.1530 0.1562 60,000 -0.03(-18.22%)
Oct 03, 2017 0.1910 0.1910 0.1910 0.1910 500 +0.01(+5.29%)
Sep 29, 2017 0.1814 0.1814 0.1814 0 -0.01(-3.51%)
Sep 28, 2017 0.1744 0.1880 0.1704 0.1880 14,000 -0.00(-2.34%)
Sep 26, 2017 0.1925 0.1925 0.1925 0 -0.02(-8.33%)
Sep 25, 2017 0.2140 0.2140 0.2100 0.2100 1,800 +0.03(+16.41%)
Sep 22, 2017 0.1804 0.1804 0.1804 0.1804 330 -0.01(-7.49%)
Sep 20, 2017 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Sep 19, 2017 0.1790 0.1831 0.1790 0.1800 57,000 -0.00(-1.10%)
Sep 18, 2017 0.1870 0.1870 0.1740 0.1820 32,500 -0.03(-14.27%)
Sep 15, 2017 0.2006 0.2123 0.2002 0.2123 16,000 +0.01(+5.10%)
Sep 14, 2017 0.2129 0.2129 0.1946 0.2020 62,000 -0.01(-6.65%)
Sep 13, 2017 0.2290 0.2348 0.2164 0.2164 30,200 -0.02(-6.72%)
Sep 12, 2017 0.2410 0.2410 0.2320 0.2320 28,500 -0.01(-5.31%)
Sep 11, 2017 0.2286 0.2450 0.2204 0.2450 92,800 +0.02(+6.99%)
Sep 08, 2017 0.2240 0.2290 0.2240 0.2290 6,500 +0.01(+2.88%)
Sep 07, 2017 0.2330 0.2330 0.2226 0.2226 6,600 +0.01(+5.00%)
Sep 05, 2017 0.2120 0.2120 0.2120 0 +0.00(+0.00%)
Sep 01, 2017 0.2250 0.2250 0.2080 0.2120 15,450 +0.00(+0.95%)
Aug 31, 2017 0.2100 0.2100 0.2100 0.2100 1,700 -0.01(-3.23%)
Aug 30, 2017 0.2075 0.2190 0.2036 0.2170 17,100 +0.00(+1.40%)
Aug 29, 2017 0.2301 0.2301 0.2140 0.2140 474 -0.02(-8.74%)
Aug 28, 2017 0.2345 0.2345 0.2345 0.2345 400 +0.02(+9.07%)
Aug 25, 2017 0.2210 0.2230 0.2150 0.2150 4,500 -0.02(-9.44%)
Aug 24, 2017 0.2332 0.2374 0.2293 0.2374 21,000 -0.00(-1.08%)
Aug 22, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.54%)
Aug 21, 2017 0.2410 0.2420 0.2387 0.2387 10,500 +0.00(+2.01%)
Aug 14, 2017 0.2340 0.2340 0.2340 0 +0.02(+10.17%)
Aug 09, 2017 0.2124 0.2124 0.2124 0 -0.02(-8.76%)
Aug 08, 2017 0.1826 0.2560 0.1826 0.2328 40,200 +0.05(+29.33%)
Aug 03, 2017 0.1800 0.1800 0.1800 0 +0.00(+1.12%)
Aug 02, 2017 0.1780 0.1780 0.1780 0.1780 15,000 +0.00(+2.48%)
Aug 01, 2017 0.1737 0.1737 0.1697 0.1737 25,000 +0.03(+20.63%)
Jul 27, 2017 0.1440 0.1440 0.1440 0 +0.01(+5.11%)
Jul 24, 2017 0.1370 0.1370 0.1370 0 +0.01(+9.60%)
Jul 17, 2017 0.1250 0.1250 0.1250 0 -0.01(-8.22%)
Jul 14, 2017 0.1401 0.1401 0.1362 0.1362 18,000 -0.02(-12.69%)
Jul 13, 2017 0.1560 0.1560 0.1560 0.1560 1,000 +0.02(+15.21%)
Jul 11, 2017 0.1354 0.1354 0.1354 0 -0.00(-1.88%)
Jul 06, 2017 0.1380 0.1380 0.1380 0 -0.00(-3.50%)
Jul 03, 2017 0.1430 0.1430 0.1430 0.1430 0 +0.00(+0.00%)
Jun 30, 2017 0.1430 0.1430 0.1430 0 -0.01(-8.80%)
Jun 29, 2017 0.1568 0.1568 0.1568 0.1568 535 +0.02(+12.00%)
Jun 28, 2017 0.1440 0.1440 0.1400 0.1400 1,500 +0.01(+4.56%)
Jun 20, 2017 0.1339 0.1339 0.1339 0 -0.02(-14.50%)
Jun 16, 2017 0.1566 0.1566 0.1566 0 +0.00(+1.03%)
Jun 08, 2017 0.1550 0.1550 0.1550 0 +0.01(+4.03%)
Jun 07, 2017 0.1490 0.1490 0.1490 0.1490 300 +0.01(+6.43%)
Jun 02, 2017 0.1400 0.1400 0.1400 0 +0.01(+4.56%)
May 16, 2017 0.1339 0.1339 0.1339 0 +0.00(+3.00%)
May 15, 2017 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+1.56%)
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.