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

Teuton Resources Corp (OP: TEUTF )

1.010 UNCHANGED
Streaming Delayed Price Updated: 1:58 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 (%)
Apr 29, 2020 0.3436 0.3436 0.3436 0 +0.00(+1.06%)
Apr 28, 2020 0.3449 0.3449 0.3400 0.3400 26,997 -0.04(-10.69%)
Apr 27, 2020 0.3799 0.3807 0.3795 0.3807 11,000 +0.01(+2.89%)
Apr 23, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 22, 2020 0.3375 0.3700 0.3375 0.3700 14,827 +0.01(+3.67%)
Apr 21, 2020 0.3569 0.3569 0.3569 0.3569 1,250 -0.00(-0.53%)
Apr 20, 2020 0.3588 0.3588 0.3588 0.3588 1,500 +0.00(+0.22%)
Apr 16, 2020 0.3580 0.3580 0.3580 0 +0.00(+0.03%)
Apr 15, 2020 0.3567 0.3579 0.3567 0.3579 5,150 +0.06(+20.18%)
Apr 13, 2020 0.2978 0.2978 0.2978 0 -0.02(-6.29%)
Apr 08, 2020 0.3178 0.3178 0.3178 0 +0.01(+3.62%)
Apr 07, 2020 0.3215 0.3215 0.3067 0.3067 2,275 +0.06(+22.44%)
Apr 06, 2020 0.2752 0.2752 0.2505 0.2505 35,050 -0.02(-7.33%)
Apr 03, 2020 0.2703 0.2703 0.2703 0.2703 2,000 -0.01(-3.46%)
Apr 01, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.11%)
Mar 27, 2020 0.2797 0.2797 0.2797 0 -0.01(-2.81%)
Mar 26, 2020 0.2607 0.2878 0.2607 0.2878 1,500 +0.01(+2.46%)
Mar 24, 2020 0.2809 0.2809 0.2809 0 +0.08(+38.65%)
Mar 23, 2020 0.2026 0.2026 0.2026 0.2026 2,600 -0.01(-4.66%)
Mar 19, 2020 0.2125 0.2125 0.2125 0 -0.01(-6.26%)
Mar 18, 2020 0.2312 0.2317 0.2244 0.2267 15,000 -0.01(-2.37%)
Mar 16, 2020 0.2322 0.2322 0.2322 0 -0.00(-1.15%)
Mar 13, 2020 0.2500 0.2546 0.2344 0.2349 18,500 -0.01(-4.08%)
Mar 12, 2020 0.2600 0.2600 0.2445 0.2449 4,000 -0.02(-6.53%)
Mar 11, 2020 0.2875 0.2881 0.2620 0.2620 9,200 -0.01(-2.96%)
Mar 10, 2020 0.2989 0.3000 0.2700 0.2700 42,150 -0.03(-9.52%)
Mar 09, 2020 0.3101 0.3101 0.2984 0.2984 13,800 -0.02(-5.27%)
Mar 06, 2020 0.3100 0.3150 0.3010 0.3150 24,500 +0.01(+1.61%)
Mar 05, 2020 0.3068 0.3100 0.3067 0.3100 5,500 +0.01(+1.74%)
Mar 04, 2020 0.3100 0.3100 0.3047 0.3047 8,800 -0.02(-6.68%)
Mar 03, 2020 0.3070 0.3265 0.2812 0.3265 43,300 +0.02(+7.08%)
Mar 02, 2020 0.3300 0.3300 0.2930 0.3049 12,999 -0.01(-2.46%)
Feb 28, 2020 0.3073 0.3126 0.2734 0.3126 127,400 -0.06(-16.88%)
Feb 27, 2020 0.3761 0.3761 0.3761 0.3761 1,000 -0.00(-1.03%)
Feb 26, 2020 0.3811 0.3853 0.3710 0.3800 14,000 -0.02(-5.94%)
Feb 25, 2020 0.4040 0.4040 0.4040 0.4040 1,930 +0.00(+0.55%)
Feb 24, 2020 0.4173 0.4201 0.3955 0.4018 11,005 +0.01(+1.29%)
Feb 21, 2020 0.3745 0.3967 0.3745 0.3967 20,600 +0.02(+4.42%)
Feb 20, 2020 0.3950 0.3950 0.3700 0.3799 57,011 +0.00(+1.31%)
Feb 19, 2020 0.3770 0.3787 0.3657 0.3750 21,670 -0.00(-0.08%)
Feb 18, 2020 0.3610 0.3753 0.3575 0.3753 30,785 +0.01(+1.43%)
Feb 14, 2020 0.3700 0.3700 0.3699 0.3700 13,000 +0.01(+2.89%)
Feb 13, 2020 0.3600 0.3614 0.3498 0.3596 17,893 -0.00(-0.39%)
Feb 11, 2020 0.3610 0.3610 0.3610 0 -0.00(-0.66%)
Feb 10, 2020 0.3723 0.3800 0.3634 0.3634 8,850 -0.00(-0.49%)
Feb 07, 2020 0.3726 0.3726 0.3652 0.3652 2,900 -0.01(-3.03%)
Feb 06, 2020 0.3770 0.3792 0.3766 0.3766 8,500 +0.00(+0.43%)
Feb 04, 2020 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Feb 03, 2020 0.3700 0.3777 0.3700 0.3700 25,527 -0.00(-0.27%)
Jan 31, 2020 0.3887 0.3887 0.3678 0.3710 21,700 -0.02(-4.87%)
Jan 30, 2020 0.3774 0.3900 0.3774 0.3900 27,585 +0.00(+0.00%)
Jan 29, 2020 0.3973 0.4195 0.3900 0.3900 15,820 +0.01(+1.40%)
Jan 28, 2020 0.3800 0.3977 0.3800 0.3846 32,752 -0.01(-3.27%)
Jan 27, 2020 0.3974 0.3976 0.3974 0.3976 7,000 -0.00(-0.25%)
Jan 24, 2020 0.3990 0.4224 0.3985 0.3986 34,100 +0.01(+2.21%)
Jan 23, 2020 0.3903 0.3985 0.3900 0.3900 4,001 -0.01(-1.66%)
Jan 22, 2020 0.3950 0.3966 0.3950 0.3966 2,100 -0.02(-4.91%)
Jan 21, 2020 0.4000 0.4300 0.4000 0.4171 49,100 +0.02(+5.86%)
Jan 16, 2020 0.3940 0.3940 0.3940 0 -0.02(-3.90%)
Jan 15, 2020 0.4100 0.4116 0.4012 0.4100 44,856 -0.01(-1.39%)
Jan 14, 2020 0.4100 0.4158 0.4087 0.4158 22,657 +0.04(+9.42%)
Jan 13, 2020 0.3800 0.3800 0.3800 0.3800 3,500 +0.00(+0.00%)
Jan 10, 2020 0.3800 0.3800 0.3800 0.3800 500 +0.01(+1.33%)
Jan 09, 2020 0.3865 0.4033 0.3692 0.3750 26,760 -0.05(-12.20%)
Jan 08, 2020 0.4187 0.4271 0.4187 0.4271 1,500 -0.01(-2.93%)
Jan 07, 2020 0.4565 0.4565 0.4400 0.4400 1,250 -0.01(-2.76%)
Jan 06, 2020 0.4729 0.4750 0.4400 0.4525 26,627 +0.01(+2.84%)
Jan 03, 2020 0.4491 0.4513 0.4400 0.4400 8,200 -0.00(-1.01%)
Jan 02, 2020 0.4100 0.4496 0.4100 0.4445 17,900 +0.05(+12.30%)
Dec 31, 2019 0.3955 0.3958 0.3827 0.3958 5,400 +0.00(+0.15%)
Dec 30, 2019 0.3875 0.4115 0.3870 0.3952 17,765 +0.01(+2.04%)
Dec 27, 2019 0.3851 0.3928 0.3792 0.3873 4,500 +0.04(+12.26%)
Dec 23, 2019 0.3450 0.3450 0.3450 0 +0.01(+1.77%)
Dec 20, 2019 0.3372 0.3400 0.3372 0.3390 5,000 -0.01(-4.10%)
Dec 19, 2019 0.3369 0.3535 0.3256 0.3535 13,495 -0.02(-4.23%)
Dec 17, 2019 0.3691 0.3691 0.3691 0 +0.06(+19.33%)
Dec 16, 2019 0.3093 0.3093 0.3093 0.3093 5,000 +0.00(+0.42%)
Dec 13, 2019 0.3080 0.3080 0.3003 0.3080 38,400 -0.00(-0.65%)
Dec 11, 2019 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Dec 10, 2019 0.2900 0.2900 0.2900 0.2900 3,400 +0.02(+5.80%)
Dec 09, 2019 0.2700 0.2759 0.2700 0.2741 4,500 +0.03(+11.38%)
Dec 03, 2019 0.2461 0.2461 0.2461 0 +0.02(+10.36%)
Nov 29, 2019 0.2230 0.2230 0.2230 0 -0.01(-4.09%)
Nov 27, 2019 0.2429 0.2446 0.2325 0.2325 18,800 -0.00(-0.64%)
Nov 26, 2019 0.2170 0.2365 0.2170 0.2340 6,500 +0.03(+13.37%)
Nov 25, 2019 0.2204 0.2204 0.2064 0.2064 5,840 -0.02(-8.27%)
Nov 21, 2019 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Nov 15, 2019 0.2100 0.2100 0.2100 0 -0.02(-9.68%)
Nov 14, 2019 0.2360 0.2400 0.2325 0.2325 4,200 -0.01(-3.04%)
Nov 13, 2019 0.2398 0.2398 0.2398 0.2398 2,500 +0.01(+2.92%)
Nov 12, 2019 0.2329 0.2330 0.2329 0.2330 5,000 +0.01(+3.33%)
Nov 08, 2019 0.2255 0.2255 0.2255 0 -0.02(-6.43%)
Nov 01, 2019 0.2410 0.2410 0.2410 0 -0.01(-5.12%)
Oct 31, 2019 0.2330 0.2550 0.2330 0.2540 48,000 +0.03(+14.93%)
Oct 30, 2019 0.2250 0.2250 0.2210 0.2210 9,000 -0.00(-1.03%)
Oct 29, 2019 0.2375 0.2375 0.2233 0.2233 21,000 -0.01(-2.91%)
Oct 28, 2019 0.2300 0.2300 0.2250 0.2300 16,500 -0.01(-5.74%)
Oct 24, 2019 0.2440 0.2440 0.2440 0 -0.05(-15.86%)
Oct 21, 2019 0.2900 0.2900 0.2900 0 +0.01(+1.97%)
Oct 18, 2019 0.2844 0.2844 0.2844 60 +0.00(+0.00%)
Oct 17, 2019 0.2740 0.2844 0.2740 0.2844 13,700 -0.01(-2.07%)
Oct 16, 2019 0.2904 0.2904 0.2904 0.2904 1,400 +0.02(+5.60%)
Oct 15, 2019 0.2840 0.3111 0.2750 0.2750 21,000 -0.05(-14.86%)
Oct 07, 2019 0.3230 0.3230 0.3230 0 +0.02(+8.03%)
Oct 01, 2019 0.2990 0.2990 0.2990 0 +0.02(+6.79%)
Sep 30, 2019 0.2900 0.2900 0.2800 0.2800 2,600 -0.01(-5.08%)
Sep 27, 2019 0.3090 0.3090 0.2950 0.2950 2,500 -0.03(-7.81%)
Sep 26, 2019 0.3280 0.3280 0.3200 0.3200 6,952 -0.04(-11.63%)
Sep 25, 2019 0.3650 0.3650 0.3600 0.3621 5,510 -0.01(-1.87%)
Sep 24, 2019 0.3868 0.3868 0.3500 0.3690 7,725 -0.04(-10.61%)
Sep 23, 2019 0.4000 0.4128 0.4000 0.4128 48,000 +0.04(+9.50%)
Sep 20, 2019 0.3660 0.3770 0.3636 0.3770 3,500 +0.07(+22.01%)
Sep 19, 2019 0.3130 0.3130 0.3090 0.3090 2,600 +0.00(+1.51%)
Sep 17, 2019 0.3044 0.3044 0.3044 0 +0.01(+3.19%)
Sep 16, 2019 0.3187 0.3210 0.2450 0.2950 171,000 -0.03(-8.87%)
Sep 13, 2019 0.3303 0.3303 0.3200 0.3237 4,700 -0.02(-5.35%)
Sep 11, 2019 0.3420 0.3420 0.3420 0 -0.03(-7.14%)
Sep 10, 2019 0.3683 0.3790 0.3683 0.3683 6,500 -0.04(-10.17%)
Sep 05, 2019 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Sep 04, 2019 0.4000 0.4000 0.4000 0.4000 13,000 -0.01(-2.42%)
Sep 03, 2019 0.4100 0.4100 0.3994 0.4099 26,900 +0.03(+8.15%)
Aug 30, 2019 0.4030 0.4030 0.3790 0.3790 9,300 -0.06(-12.87%)
Aug 29, 2019 0.3650 0.4350 0.3650 0.4350 326,421 -0.02(-4.19%)
Aug 28, 2019 0.4540 0.4540 0.4267 0.4540 18,550 -0.01(-2.24%)
Aug 27, 2019 0.4707 0.4783 0.4644 0.4644 8,534 +0.01(+1.62%)
Aug 26, 2019 0.4692 0.4695 0.4544 0.4570 8,133 -0.01(-1.30%)
Aug 23, 2019 0.4840 0.4845 0.4630 0.4630 45,200 +0.01(+1.76%)
Aug 22, 2019 0.4540 0.4550 0.4540 0.4550 1,451 -0.01(-1.73%)
Aug 21, 2019 0.4580 0.4850 0.4502 0.4630 25,960 +0.02(+3.60%)
Aug 20, 2019 0.4254 0.4540 0.4254 0.4469 41,568 +0.02(+3.69%)
Aug 19, 2019 0.4320 0.4400 0.4018 0.4310 42,449 -0.01(-1.98%)
Aug 15, 2019 0.4397 0.4397 0.4397 0 -0.01(-1.41%)
Aug 14, 2019 0.4560 0.4560 0.4230 0.4460 11,372 +0.00(+0.68%)
Aug 13, 2019 0.4800 0.4800 0.4200 0.4430 43,328 -0.02(-4.94%)
Aug 12, 2019 0.4370 0.4799 0.4331 0.4660 57,105 +0.03(+7.13%)
Aug 09, 2019 0.3946 0.4350 0.3946 0.4350 15,900 +0.06(+14.50%)
Aug 08, 2019 0.3730 0.3818 0.3490 0.3799 80,800 -0.01(-1.40%)
Aug 07, 2019 0.3410 0.3930 0.3400 0.3853 26,500 +0.05(+15.36%)
Aug 06, 2019 0.2901 0.3459 0.2901 0.3340 85,874 +0.05(+17.61%)
Aug 02, 2019 0.2840 0.2840 0.2840 0 +0.00(+1.10%)
Aug 01, 2019 0.2750 0.2809 0.2640 0.2809 76,500 +0.01(+1.85%)
Jul 31, 2019 0.2620 0.2796 0.2620 0.2758 4,284 +0.01(+2.15%)
Jul 30, 2019 0.2798 0.2990 0.2700 0.2700 23,000 +0.00(+0.00%)
Jul 29, 2019 0.2625 0.2700 0.2624 0.2700 5,397 +0.01(+2.47%)
Jul 26, 2019 0.2598 0.2635 0.2598 0.2635 5,100 +0.02(+9.29%)
Jul 25, 2019 0.2500 0.2580 0.2400 0.2411 68,000 +0.03(+11.72%)
Jul 24, 2019 0.2158 0.2158 0.2158 0.2158 1,500 -0.00(-0.09%)
Jul 23, 2019 0.2160 0.2160 0.2150 0.2160 5,000 +0.02(+8.00%)
Jul 22, 2019 0.2110 0.2110 0.2000 0.2000 28,166 +0.02(+9.89%)
Jul 19, 2019 0.1820 0.1820 0.1820 0.1820 3,000 +0.01(+5.20%)
Jul 18, 2019 0.1730 0.1730 0.1730 0.1730 1,600 +0.00(+0.00%)
Jul 16, 2019 0.1730 0.1730 0.1730 0 -0.01(-3.35%)
Jul 08, 2019 0.1790 0.1790 0.1790 0 +0.05(+33.78%)
Jun 25, 2019 0.1338 0.1338 0.1338 0 +0.00(+1.06%)
Jun 21, 2019 0.1324 0.1324 0.1324 0 +0.01(+5.75%)
Jun 19, 2019 0.1252 0.1252 0.1252 0 +0.00(+0.00%)
Jun 12, 2019 0.1252 0.1252 0.1252 0 +0.01(+6.37%)
Jun 05, 2019 0.1177 0.1177 0.1177 0 -0.01(-5.23%)
Jun 03, 2019 0.1242 0.1242 0.1242 0 -0.00(-1.58%)
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.