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: 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 (%)
Apr 28, 2023 1.062 1.062 1.020 1.020 850 +0.00(+0.13%)
Apr 27, 2023 1.019 1.019 1.019 1.019 2,070 -0.08(-7.01%)
Apr 25, 2023 1.095 1,000 +0.07(+6.36%)
Apr 24, 2023 1.050 1.050 1.030 1.030 4,020 -0.04(-3.56%)
Apr 21, 2023 1.083 1.083 1.068 1.068 2,000 +0.01(+0.75%)
Apr 19, 2023 1.060 5,025 -0.13(-10.92%)
Apr 18, 2023 1.189 1.190 1.189 1.190 1,215 -0.03(-2.46%)
Apr 17, 2023 1.220 1.220 1.220 1.220 4,300 +0.02(+1.67%)
Apr 14, 2023 1.200 1.200 1.200 1.200 4,000 -0.02(-1.64%)
Apr 13, 2023 1.250 1.250 1.200 1.220 18,700 +0.06(+5.07%)
Apr 12, 2023 1.110 1.161 1.020 1.161 8,272 +0.06(+5.55%)
Apr 11, 2023 1.050 1.120 1.050 1.100 11,660 +0.05(+4.76%)
Apr 10, 2023 1.050 1.060 1.050 1.050 12,224 -0.03(-2.71%)
Apr 06, 2023 1.055 1.079 1.055 1.079 2,250 -0.00(-0.06%)
Apr 05, 2023 1.150 1.150 1.080 1.080 4,050 -0.01(-0.92%)
Apr 04, 2023 1.000 1.090 0.9725 1.090 7,440 +0.13(+12.95%)
Apr 03, 2023 0.9780 0.9800 0.9650 0.9650 14,650 -0.01(-1.39%)
Mar 31, 2023 0.9649 0.9786 0.9649 0.9786 6,250 +0.01(+1.03%)
Mar 30, 2023 0.9686 0.9686 0.9686 0.9686 1,313 +0.01(+1.12%)
Mar 29, 2023 0.9505 0.9579 0.9191 0.9579 5,745 +0.05(+5.96%)
Mar 28, 2023 0.9032 0.9040 0.9000 0.9040 5,400 -0.01(-1.25%)
Mar 27, 2023 0.9200 0.9228 0.9154 0.9154 6,740 +0.01(+0.62%)
Mar 24, 2023 0.8500 0.9098 0.8500 0.9098 2,900 +0.02(+2.76%)
Mar 23, 2023 0.8795 0.8854 0.8795 0.8854 1,170 +0.07(+7.98%)
Mar 22, 2023 0.9000 0.9000 0.8200 0.8200 4,400 -0.13(-13.65%)
Mar 20, 2023 0.9496 0 -0.03(-3.10%)
Mar 17, 2023 0.8700 0.9800 0.8700 0.9800 7,290 +0.10(+10.82%)
Mar 16, 2023 0.8843 0.8843 0.8843 0.8843 100 +0.00(+0.01%)
Mar 15, 2023 0.8674 0.9000 0.8674 0.8842 7,420 +0.03(+4.02%)
Mar 14, 2023 0.8638 0.8847 0.8500 0.8500 2,500 -0.10(-10.53%)
Mar 13, 2023 0.9500 0.9500 0.9500 0.9500 4,030 -0.52(-35.37%)
Mar 09, 2023 1.470 0 +0.65(+78.72%)
Mar 07, 2023 0.8225 0 -0.05(-5.46%)
Mar 06, 2023 0.8153 0.8700 0.8100 0.8700 12,517 +0.12(+16.00%)
Mar 03, 2023 0.7500 0.7500 0.7500 0.7500 5,850 -0.01(-0.92%)
Mar 01, 2023 0.7570 0 +0.02(+2.37%)
Feb 28, 2023 0.7200 0.7494 0.7200 0.7395 24,600 -0.01(-1.40%)
Feb 27, 2023 0.7100 0.7500 0.7100 0.7500 6,684 -0.03(-3.85%)
Feb 24, 2023 0.7636 0.7800 0.7636 0.7800 1,880 +0.05(+6.85%)
Feb 23, 2023 0.7666 0.7800 0.7300 0.7300 8,438 -0.08(-9.88%)
Feb 21, 2023 0.8100 0 -0.02(-2.54%)
Feb 17, 2023 0.8500 0.8500 0.8306 0.8311 13,955 -0.01(-1.41%)
Feb 16, 2023 0.8430 0.8430 0.8430 0.8430 150 +0.01(+1.40%)
Feb 14, 2023 0.8314 1 +0.04(+4.84%)
Feb 13, 2023 0.7930 0.7930 0.7930 0.7930 200 -0.00(-0.06%)
Feb 10, 2023 0.8500 0.8500 0.7935 0.7935 8,900 -0.04(-4.68%)
Feb 09, 2023 0.8325 0.8325 0.8325 0.8325 2,600 +0.02(+2.78%)
Feb 08, 2023 0.8100 0.8100 0.8100 0.8100 2,500 -0.01(-1.50%)
Feb 07, 2023 0.8470 0.8470 0.8223 0.8223 14,680 -0.01(-0.93%)
Feb 06, 2023 0.8631 0.8631 0.8300 0.8300 16,874 -0.02(-2.35%)
Feb 03, 2023 0.8500 0.8500 0.8500 0.8500 1,500 -0.05(-5.41%)
Feb 01, 2023 0.8986 0 -0.01(-0.61%)
Jan 31, 2023 0.9247 0.9247 0.9041 0.9041 1,525 +0.05(+5.31%)
Jan 30, 2023 0.9071 0.9132 0.8585 0.8585 8,900 -0.04(-4.61%)
Jan 27, 2023 0.9310 0.9310 0.9000 0.9000 6,200 +0.01(+1.12%)
Jan 26, 2023 0.8900 0.8900 0.8900 0.8900 3,000 -0.01(-1.23%)
Jan 25, 2023 0.9000 0.9011 0.9000 0.9011 200 +0.00(+0.12%)
Jan 24, 2023 0.9000 0.9000 0.9000 0.9000 2,100 -0.10(-10.00%)
Jan 23, 2023 0.8635 1.000 0.8575 1.000 2,000 +0.14(+15.81%)
Jan 20, 2023 0.8600 0.8635 0.8500 0.8635 1,833 +0.01(+1.59%)
Jan 19, 2023 0.8500 0.8500 0.8500 0.8500 967 +0.01(+1.37%)
Jan 18, 2023 0.8400 0.8400 0.8385 0.8385 5,952 +0.00(+0.28%)
Jan 17, 2023 0.8400 0.8500 0.8341 0.8362 14,200 +0.07(+8.60%)
Jan 13, 2023 0.8240 0.8240 0.7700 0.7700 10,937 -0.01(-1.28%)
Jan 12, 2023 0.8000 0.8200 0.7800 0.7800 12,945 +0.00(+0.00%)
Jan 11, 2023 0.7800 0.7800 0.7800 0.7800 7,500 +0.02(+2.63%)
Jan 10, 2023 0.7700 0.7700 0.7600 0.7600 16,570 -0.02(-2.56%)
Jan 06, 2023 0.7800 0 -0.00(-0.05%)
Jan 05, 2023 0.7804 0.7804 0.7804 0.7804 1,900 -0.06(-7.10%)
Jan 04, 2023 0.7998 0.8400 0.7924 0.8400 7,107 +0.06(+7.71%)
Jan 03, 2023 0.7799 0.7799 0.7799 0.7799 1,702 +0.02(+2.55%)
Dec 29, 2022 0.7605 213 +0.08(+11.84%)
Dec 27, 2022 0.6800 106 -0.07(-9.33%)
Dec 23, 2022 0.7000 0.7500 0.7000 0.7500 5,800 +0.03(+4.75%)
Dec 21, 2022 0.7160 1,000 -0.01(-1.92%)
Dec 20, 2022 0.7315 0.7446 0.7290 0.7300 4,710 -0.01(-0.68%)
Dec 19, 2022 0.7323 0.7350 0.7323 0.7350 4,750 -0.02(-2.00%)
Dec 15, 2022 0.7500 0 -0.05(-6.25%)
Dec 13, 2022 0.8000 20 +0.00(+0.00%)
Dec 09, 2022 0.8000 0 +0.01(+1.73%)
Dec 08, 2022 0.7800 0.7864 0.7701 0.7864 6,497 +0.04(+4.85%)
Dec 06, 2022 0.7500 0 -0.07(-8.54%)
Dec 05, 2022 0.8200 0.8200 0.8200 0.8200 7,086 -0.08(-8.58%)
Dec 02, 2022 0.8611 0.8970 0.8495 0.8970 10,920 -0.10(-10.30%)
Dec 01, 2022 0.8494 1.000 0.8494 1.000 4,325 +0.15(+17.65%)
Nov 30, 2022 0.8500 0.8500 0.8370 0.8500 11,200 -0.05(-5.56%)
Nov 29, 2022 0.8901 0.9000 0.8434 0.9000 6,400 -0.07(-7.22%)
Nov 28, 2022 0.8000 0.9700 0.8000 0.9700 2,539 +0.02(+2.47%)
Nov 23, 2022 0.9466 0 +0.01(+1.28%)
Nov 22, 2022 0.8204 0.9346 0.8204 0.9346 870 +0.14(+17.16%)
Nov 21, 2022 0.7977 0.7977 0.7700 0.7977 1,860 -0.01(-1.52%)
Nov 18, 2022 0.8355 0.8356 0.8100 0.8100 11,892 -0.09(-10.00%)
Nov 15, 2022 0.9000 0 -0.00(-0.54%)
Nov 11, 2022 0.9049 400 -0.06(-5.86%)
Nov 10, 2022 0.9612 0.9612 0.9612 0.9612 1,000 -0.04(-3.88%)
Nov 07, 2022 1.000 0 +0.10(+11.11%)
Nov 04, 2022 0.8792 0.9000 0.6610 0.9000 9,163 +0.06(+7.51%)
Nov 03, 2022 0.8371 0.8371 0.8371 0.8371 200 -0.06(-6.78%)
Nov 02, 2022 0.9092 0.9141 0.8980 0.8980 6,400 +0.05(+5.45%)
Nov 01, 2022 1.000 1.000 0.8516 0.8516 3,350 +0.05(+6.45%)
Oct 31, 2022 0.8000 0.8000 0.8000 0.8000 2,455 -0.03(-4.00%)
Oct 27, 2022 0.8333 0 +0.19(+28.60%)
Oct 24, 2022 0.6480 0 -0.08(-11.52%)
Oct 21, 2022 0.7324 0.7324 0.7324 0.7324 1,000 +0.02(+2.92%)
Oct 20, 2022 0.7116 0.7116 0.7116 0.7116 3,500 -0.02(-2.52%)
Oct 18, 2022 0.7300 0 +0.04(+5.80%)
Oct 14, 2022 0.6900 0 -0.03(-4.42%)
Oct 13, 2022 0.6776 0.7219 0.6700 0.7219 4,650 +0.05(+7.75%)
Oct 11, 2022 0.6700 0 -0.09(-11.70%)
Oct 07, 2022 0.7588 0 -0.00(-0.16%)
Oct 06, 2022 0.7600 0.8100 0.7600 0.7600 6,247 -0.02(-2.56%)
Oct 05, 2022 0.7800 0.7800 0.7484 0.7800 1,950 +0.14(+21.68%)
Oct 04, 2022 0.7563 0.7970 0.6100 0.6410 17,735 -0.14(-17.82%)
Oct 03, 2022 0.7800 0.7800 0.7800 0.7800 650 -0.00(-0.40%)
Sep 30, 2022 0.8000 0.8000 0.7831 0.7831 1,500 +0.05(+6.21%)
Sep 29, 2022 0.7200 0.7373 0.7075 0.7373 1,472 -0.05(-6.23%)
Sep 28, 2022 0.7770 0.7863 0.7000 0.7863 2,940 +0.12(+17.36%)
Sep 27, 2022 0.7378 0.7378 0.6700 0.6700 5,687 -0.03(-3.62%)
Sep 26, 2022 0.7600 0.7700 0.6000 0.6952 28,180 -0.08(-10.63%)
Sep 23, 2022 0.8400 0.8400 0.7779 0.7779 2,400 -0.08(-9.49%)
Sep 22, 2022 0.8700 0.8800 0.8595 0.8595 7,500 +0.08(+10.14%)
Sep 21, 2022 0.8199 0.8286 0.7804 0.7804 2,177 -0.04(-5.15%)
Sep 20, 2022 0.8300 0.8300 0.7600 0.8228 10,750 -0.01(-1.46%)
Sep 19, 2022 0.8158 0.8416 0.8002 0.8350 16,300 +0.03(+4.15%)
Sep 16, 2022 0.8510 0.8600 0.7900 0.8017 100,561 -0.07(-7.85%)
Sep 15, 2022 0.8800 0.9000 0.8700 0.8700 30,633 -0.01(-1.25%)
Sep 14, 2022 0.8669 0.8900 0.8500 0.8810 34,898 +0.00(+0.11%)
Sep 13, 2022 0.9701 0.9702 0.8800 0.8800 2,950 -0.06(-6.32%)
Sep 12, 2022 0.9500 0.9704 0.8902 0.9394 16,582 -0.01(-1.30%)
Sep 09, 2022 0.9000 0.9589 0.9000 0.9518 8,895 -0.01(-0.85%)
Sep 08, 2022 0.9600 0.9600 0.9600 0.9600 21,000 +0.01(+1.05%)
Sep 07, 2022 0.9500 0.9500 0.9460 0.9500 4,650 +0.02(+2.15%)
Sep 06, 2022 0.9861 0.9861 0.9201 0.9300 24,266 -0.08(-7.92%)
Sep 02, 2022 0.9891 1.010 0.9891 1.010 7,139 +0.07(+8.02%)
Sep 01, 2022 0.9500 0.9500 0.9201 0.9350 16,957 -0.07(-7.43%)
Aug 31, 2022 0.9625 1.010 0.9625 1.010 5,853 +0.02(+1.80%)
Aug 30, 2022 1.096 1.100 0.9921 0.9921 17,127 -0.13(-11.42%)
Aug 29, 2022 1.120 1.122 1.100 1.120 12,375 +0.00(+0.01%)
Aug 26, 2022 1.120 1.120 1.120 1.120 4,001 -0.02(-1.76%)
Aug 25, 2022 1.140 1.140 1.140 1.140 500 +0.01(+0.88%)
Aug 24, 2022 1.100 1.130 1.100 1.130 7,650 +0.03(+2.73%)
Aug 23, 2022 1.095 1.110 1.095 1.100 9,200 -0.01(-0.90%)
Aug 22, 2022 1.120 1.153 1.097 1.110 35,330 -0.01(-0.53%)
Aug 19, 2022 1.100 1.139 1.094 1.116 23,226 +0.03(+2.38%)
Aug 18, 2022 1.170 1.170 1.090 1.090 13,640 -0.11(-8.91%)
Aug 17, 2022 1.170 1.209 1.160 1.197 21,812 +0.05(+4.05%)
Aug 16, 2022 1.142 1.150 1.142 1.150 600 +0.03(+2.60%)
Aug 15, 2022 1.140 1.140 1.121 1.121 3,530 -0.02(-1.68%)
Aug 12, 2022 1.140 1.140 1.140 1.140 1,165 -0.09(-7.38%)
Aug 11, 2022 1.231 1.231 1.231 1.231 400 -0.00(-0.03%)
Aug 10, 2022 1.200 1.231 1.150 1.231 3,500 -0.02(-1.50%)
Aug 08, 2022 1.250 0 +0.07(+5.67%)
Aug 05, 2022 1.250 1.250 1.183 1.183 1,700 -0.08(-6.61%)
Aug 04, 2022 1.239 1.267 1.239 1.267 1,077 -0.07(-5.32%)
Aug 02, 2022 1.338 25 +0.03(+2.12%)
Aug 01, 2022 1.310 1.310 1.310 1.310 100 +0.03(+2.69%)
Jul 29, 2022 1.252 1.276 1.244 1.276 9,300 -0.09(-6.58%)
Jul 28, 2022 1.390 1.390 1.360 1.365 4,890 +0.14(+11.40%)
Jul 27, 2022 1.156 1.226 1.150 1.226 14,850 -0.05(-3.69%)
Jul 26, 2022 1.219 1.273 1.211 1.273 1,700 +0.11(+9.34%)
Jul 25, 2022 1.174 1.191 1.110 1.164 3,649 -0.09(-6.87%)
Jul 22, 2022 1.238 1.270 1.153 1.250 13,550 +0.10(+8.75%)
Jul 21, 2022 1.036 1.149 1.036 1.149 5,825 +0.12(+11.59%)
Jul 20, 2022 0.9879 1.030 0.9879 1.030 543 -0.00(-0.25%)
Jul 19, 2022 1.033 1.033 0.9983 1.033 800 +0.06(+6.53%)
Jul 18, 2022 0.9900 0.9951 0.9693 0.9693 2,400 +0.04(+4.70%)
Jul 15, 2022 0.8945 1.380 0.8502 0.9258 12,681 +0.08(+8.92%)
Jul 14, 2022 0.8527 0.8527 0.8500 0.8500 6,897 -0.03(-3.41%)
Jul 13, 2022 0.8559 0.8800 0.8500 0.8800 32,900 +0.00(+0.00%)
Jul 12, 2022 0.8747 0.9000 0.8747 0.8800 19,025 -0.06(-6.38%)
Jul 11, 2022 0.9400 0.9552 0.9400 0.9400 2,825 -0.03(-3.09%)
Jul 07, 2022 0.9700 0 +0.01(+0.52%)
Jul 06, 2022 0.9600 0.9824 0.9600 0.9650 1,810 +0.11(+13.52%)
Jul 05, 2022 0.9001 0.9746 0.8501 0.8501 55,794 -0.16(-15.62%)
Jun 30, 2022 1.008 0 -0.09(-8.41%)
Jun 29, 2022 1.032 1.100 1.024 1.100 7,040 +0.10(+10.00%)
Jun 28, 2022 1.043 1.043 1.000 1.000 18,841 -0.10(-9.09%)
Jun 27, 2022 1.100 1.100 1.100 1.100 555 +0.08(+7.84%)
Jun 24, 2022 1.020 1.020 1.020 1.020 242 +0.00(+0.00%)
Jun 23, 2022 1.096 1.100 1.020 1.020 5,885 -0.05(-4.67%)
Jun 22, 2022 1.070 1.070 1.070 1.070 2,501 -0.01(-0.52%)
Jun 21, 2022 1.089 1.091 1.076 1.076 3,250 -0.10(-8.85%)
Jun 17, 2022 1.180 1.180 1.180 1.180 545 +0.01(+0.85%)
Jun 16, 2022 1.070 1.190 1.070 1.170 9,800 +0.09(+8.42%)
Jun 15, 2022 1.110 1.120 1.071 1.079 2,930 -0.01(-0.85%)
Jun 14, 2022 1.110 1.110 1.051 1.088 7,809 -0.01(-1.05%)
Jun 13, 2022 1.070 1.145 1.070 1.100 2,550 -0.08(-6.95%)
Jun 10, 2022 1.077 1.400 1.070 1.182 3,538 +0.05(+4.61%)
Jun 09, 2022 1.190 1.190 1.130 1.130 4,900 -0.06(-5.42%)
Jun 08, 2022 1.239 1.239 1.195 1.195 2,200 -0.05(-3.65%)
Jun 07, 2022 1.257 1.315 1.210 1.240 11,610 -0.01(-0.80%)
Jun 06, 2022 1.290 1.290 1.250 1.250 20,450 -0.15(-10.71%)
Jun 03, 2022 1.400 1.400 1.400 1.400 331 +0.06(+4.56%)
Jun 02, 2022 1.720 1.720 1.300 1.339 1,090 +0.18(+15.42%)
Jun 01, 2022 1.160 1.300 1.160 1.160 12,500 -0.07(-5.45%)
May 31, 2022 1.300 1.304 1.000 1.227 16,672 -0.03(-2.63%)
May 27, 2022 1.300 1.310 1.260 1.260 5,652 -0.11(-8.03%)
May 26, 2022 1.240 1.379 1.240 1.370 2,160 +0.17(+14.34%)
May 24, 2022 1.198 0 +0.01(+0.72%)
May 20, 2022 1.190 0 -0.02(-1.69%)
May 19, 2022 1.240 1.250 1.210 1.210 7,610 +0.02(+1.68%)
May 18, 2022 1.247 1.250 1.160 1.190 29,156 -0.06(-4.80%)
May 17, 2022 1.241 1.250 1.241 1.250 3,215 +0.07(+5.93%)
May 16, 2022 1.146 1.228 1.146 1.180 3,370 -0.01(-0.72%)
May 13, 2022 1.188 1.188 1.188 1.188 117 +0.04(+3.34%)
May 12, 2022 1.240 1.440 1.150 1.150 16,672 -0.10(-7.99%)
May 11, 2022 1.276 1.296 1.250 1.250 2,060 -0.04(-3.10%)
May 10, 2022 1.329 1.390 1.237 1.290 17,030 -0.06(-4.67%)
May 09, 2022 1.300 1.380 1.285 1.353 13,685 -0.10(-6.68%)
May 06, 2022 1.450 1.450 1.440 1.450 900 +0.05(+3.57%)
May 05, 2022 1.435 1.450 1.388 1.400 17,124 -0.09(-6.04%)
May 04, 2022 1.460 1.490 1.444 1.490 3,710 +0.05(+3.47%)
May 03, 2022 1.460 1.460 1.440 1.440 965 -0.04(-2.70%)
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.