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

Teuton Resources Corp (TSV: TUO )

1.390 +0.030 (+2.21%)
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 (%)
Jul 29, 2016 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Jul 28, 2016 0.2900 0.3700 0.2900 0.3700 269,570 +0.09(+29.82%)
Jul 27, 2016 0.2800 0.2900 0.2800 0.2850 19,986 +0.00(+1.79%)
Jul 26, 2016 0.2800 0.3000 0.2700 0.2800 267,600 +0.03(+9.80%)
Jul 25, 2016 0.2650 0.2650 0.2550 0.2550 21,200 -0.01(-3.77%)
Jul 22, 2016 0.2850 0.2850 0.2650 0.2650 82,500 -0.02(-5.36%)
Jul 21, 2016 0.2850 0.2850 0.2800 0.2800 36,000 +0.00(+0.00%)
Jul 20, 2016 0.2800 0.2800 0.2600 0.2800 24,000 +0.02(+7.69%)
Jul 19, 2016 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+1.96%)
Jul 18, 2016 0.2700 0.2700 0.2550 0.2550 38,800 -0.02(-5.56%)
Jul 15, 2016 0.2700 0.2700 0.2700 0.2700 4,000 +0.01(+1.89%)
Jul 14, 2016 0.2600 0.2650 0.2600 0.2650 18,000 -0.01(-3.64%)
Jul 13, 2016 0.2600 0.2800 0.2600 0.2750 113,500 +0.02(+5.77%)
Jul 11, 2016 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Jul 08, 2016 0.2900 0.2800 0.2750 104,000 -0.01(-5.17%)
Jul 07, 2016 0.2900 0.2950 0.2900 0.2900 63,500 +0.04(+16.00%)
Jul 05, 2016 0.2400 0.2600 0.2400 0.2500 45,300 +0.01(+4.17%)
Jul 04, 2016 0.2650 0.2650 0.2350 0.2400 64,326 +0.00(+0.00%)
Jun 30, 2016 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jun 29, 2016 0.2400 0.2500 0.2200 0.2300 30,500 +0.01(+4.55%)
Jun 28, 2016 0.2300 0.2300 0.2200 0.2200 88,000 -0.03(-12.00%)
Jun 27, 2016 0.2300 0.2650 0.2300 0.2500 76,080 +0.02(+8.70%)
Jun 24, 2016 0.2500 0.2500 0.2300 0.2300 38,900 -0.00(-2.13%)
Jun 23, 2016 0.2300 0.2400 0.2300 0.2350 65,753 -0.01(-2.08%)
Jun 22, 2016 0.2500 0.2500 0.2250 0.2400 51,500 +0.02(+9.09%)
Jun 21, 2016 0.2200 0.2200 0.2150 0.2200 36,500 -0.01(-4.35%)
Jun 20, 2016 0.2200 0.2300 0.2200 0.2300 2,100 -0.01(-4.17%)
Jun 17, 2016 0.2500 0.2500 0.2400 0.2400 45,600 +0.01(+4.35%)
Jun 16, 2016 0.2300 0.2400 0.2300 0.2300 145,100 +0.01(+4.55%)
Jun 15, 2016 0.2200 0.2200 0.2200 0.2200 2,500 -0.02(-8.33%)
Jun 14, 2016 0.2350 0.2400 0.2200 0.2400 76,700 +0.01(+2.13%)
Jun 13, 2016 0.2450 0.2500 0.2300 0.2350 106,933 -0.03(-9.62%)
Jun 10, 2016 0.2600 0.2600 0.2600 0.2600 24,077 +0.00(+0.00%)
Jun 09, 2016 0.2700 0.2700 0.2500 0.2600 27,000 -0.01(-1.89%)
Jun 08, 2016 0.2700 0.2800 0.2650 0.2650 74,818 +0.00(+0.00%)
Jun 07, 2016 0.2750 0.2800 0.2600 0.2650 24,000 -0.01(-3.64%)
Jun 06, 2016 0.2700 0.2750 0.2500 0.2750 151,500 +0.03(+10.00%)
Jun 03, 2016 0.2700 0.2700 0.2500 0.2500 68,000 -0.02(-7.41%)
Jun 02, 2016 0.2600 0.2700 0.2300 0.2700 99,500 +0.00(+0.00%)
Jun 01, 2016 0.2500 0.2700 0.2450 0.2700 74,400 +0.01(+3.85%)
May 31, 2016 0.2450 0.2700 0.2450 0.2600 43,500 +0.00(+0.00%)
May 30, 2016 0.2900 0.3100 0.2550 0.2600 169,285 -0.01(-3.70%)
May 27, 2016 0.2400 0.2750 0.2400 0.2700 40,760 +0.07(+35.00%)
May 26, 2016 0.1950 0.2200 0.1900 0.2000 198,000 +0.02(+8.11%)
May 25, 2016 0.2200 0.2200 0.1850 0.1850 231,500 -0.03(-13.95%)
May 24, 2016 0.2500 0.2500 0.2000 0.2150 169,900 -0.07(-23.21%)
May 20, 2016 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
May 19, 2016 0.2400 0.2400 0.2400 0.2400 5,200 -0.01(-4.00%)
May 18, 2016 0.2950 0.2950 0.2400 0.2500 92,325 -0.05(-16.67%)
May 17, 2016 0.2850 0.3000 0.2700 0.3000 111,025 +0.02(+5.26%)
May 16, 2016 0.2600 0.3300 0.2600 0.2850 284,165 +0.03(+14.00%)
May 13, 2016 0.1700 0.2500 0.1700 0.2500 436,080 +0.08(+47.06%)
May 12, 2016 0.1600 0.1700 0.1400 0.1700 369,400 +0.03(+17.24%)
May 11, 2016 0.1250 0.1500 0.1250 0.1450 225,000 +0.03(+26.09%)
May 10, 2016 0.1100 0.1150 0.1100 0.1150 131,000 +0.01(+4.55%)
May 06, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
May 05, 2016 0.1050 0.1100 0.0950 0.1000 149,600 -0.01(-9.09%)
May 04, 2016 0.1100 0.1100 0.1050 0.1100 107,000 +0.00(+0.00%)
May 03, 2016 0.1200 0.1200 0.1100 0.1100 38,000 -0.01(-12.00%)
May 02, 2016 0.1350 0.1400 0.1200 0.1250 238,890 -0.01(-7.41%)
Apr 29, 2016 0.1300 0.1350 0.1250 0.1350 132,800 +0.01(+3.85%)
Apr 28, 2016 0.1250 0.1350 0.1200 0.1300 226,400 +0.01(+4.00%)
Apr 27, 2016 0.1350 0.1400 0.1250 0.1250 137,400 -0.01(-7.41%)
Apr 26, 2016 0.1400 0.1400 0.1300 0.1350 129,500 +0.01(+3.85%)
Apr 25, 2016 0.1200 0.1450 0.1200 0.1300 198,000 +0.01(+4.00%)
Apr 22, 2016 0.1150 0.1400 0.1100 0.1250 178,400 +0.01(+13.64%)
Apr 21, 2016 0.0900 0.1200 0.0900 0.1100 129,333 +0.03(+37.50%)
Apr 20, 2016 0.0800 0.0800 0.0800 0.0800 19,909 +0.00(+0.00%)
Apr 19, 2016 0.0750 0.0800 0.0750 0.0800 96,800 +0.01(+23.08%)
Apr 18, 2016 0.0600 0.0700 0.0550 0.0650 158,900 +0.01(+18.18%)
Apr 15, 2016 0.0550 0.0550 0.0550 0.0550 9,500 -0.00(-8.33%)
Apr 14, 2016 0.0600 0.0600 0.0600 0.0600 226,500 +0.00(+0.00%)
Apr 13, 2016 0.0600 0.0600 0.0600 0.0600 32,100 +0.00(+9.09%)
Apr 12, 2016 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Apr 11, 2016 0.0550 0.0600 0.0550 0.0600 93,000 +0.00(+9.09%)
Apr 08, 2016 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Apr 07, 2016 0.0600 0.0600 0.0500 0.0550 69,800 +0.00(+0.00%)
Apr 05, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 04, 2016 0.0550 0.0650 0.0550 0.0600 172,000 +0.00(+9.09%)
Apr 01, 2016 0.0500 0.0550 0.0500 0.0550 142,700 +0.00(+10.00%)
Mar 31, 2016 0.0550 0.0550 0.0500 0.0500 210,000 -0.00(-9.09%)
Mar 30, 2016 0.0550 0.0550 0.0550 0.0550 82,000 +0.00(+0.00%)
Mar 29, 2016 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Mar 28, 2016 0.0550 0.0550 0.0550 0.0550 260,000 +0.00(+0.00%)
Mar 24, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 23, 2016 0.0600 0.0600 0.0550 0.0600 62,160 +0.00(+0.00%)
Mar 21, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 16, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 15, 2016 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+9.09%)
Mar 14, 2016 0.0550 0.0550 0.0550 0.0550 26,000 -0.00(-8.33%)
Mar 11, 2016 0.0600 0.0600 0.0600 0.0600 41,000 +0.00(+0.00%)
Mar 10, 2016 0.0600 0.0600 0.0600 0.0600 98,000 +0.00(+0.00%)
Mar 09, 2016 0.0600 0.0600 0.0550 0.0600 142,400 +0.00(+0.00%)
Mar 08, 2016 0.0550 0.0700 0.0550 0.0600 220,500 +0.01(+20.00%)
Mar 07, 2016 0.0500 0.0500 0.0500 0.0500 45,700 -0.01(-16.67%)
Mar 04, 2016 0.0600 0.0650 0.0550 0.0600 26,000 -0.01(-7.69%)
Mar 03, 2016 0.0700 0.0750 0.0650 0.0650 45,000 +0.00(+0.00%)
Mar 02, 2016 0.0650 0.0650 0.0650 0.0650 90,000 +0.01(+8.33%)
Mar 01, 2016 0.0600 0.0600 0.0600 0.0600 56,000 +0.00(+0.00%)
Feb 29, 2016 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Feb 26, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Feb 24, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 23, 2016 0.0500 0.0550 0.0500 0.0500 120,500 -0.01(-16.67%)
Feb 22, 2016 0.0550 0.0600 0.0500 0.0600 21,300 -0.01(-7.69%)
Feb 19, 2016 0.0650 0.0650 0.0650 0.0650 44,000 +0.00(+0.00%)
Feb 17, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Feb 16, 2016 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Feb 12, 2016 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Feb 11, 2016 0.0550 0.0800 0.0550 0.0800 135,180 +0.03(+45.45%)
Feb 09, 2016 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Feb 05, 2016 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Feb 04, 2016 0.0450 0.0550 0.0400 0.0550 35,600 +0.00(+10.00%)
Feb 01, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 29, 2016 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+25.00%)
Jan 28, 2016 0.0400 0.0400 0.0400 0.0400 2,400 -0.01(-20.00%)
Jan 15, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 11, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 06, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 05, 2016 0.0400 0.0400 0.0400 0.0400 91,800 -0.01(-20.00%)
Jan 04, 2016 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Dec 29, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 22, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 16, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 15, 2015 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Dec 10, 2015 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Dec 07, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 04, 2015 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Dec 03, 2015 0.0400 0.0400 0.0400 0.0400 13,200 -0.00(-11.11%)
Dec 02, 2015 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+12.50%)
Nov 24, 2015 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 19, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 18, 2015 0.0450 0.0450 0.0400 0.0400 55,000 -0.00(-11.11%)
Nov 16, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 13, 2015 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Nov 11, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 09, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 06, 2015 0.0500 0.0500 0.0500 0.0500 24,000 +0.01(+11.11%)
Nov 05, 2015 0.0450 0.0450 0.0450 0.0450 4,000 -0.01(-10.00%)
Nov 04, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 03, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Oct 29, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 28, 2015 0.0500 0.0500 0.0400 0.0400 93,000 -0.01(-20.00%)
Oct 27, 2015 0.0500 0.0500 0.0500 0.0500 20,800 -0.00(-9.09%)
Oct 26, 2015 0.0500 0.0550 0.0500 0.0550 43,000 +0.00(+10.00%)
Oct 23, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 20, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 16, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 14, 2015 0.0550 0.0550 0.0550 400 +0.00(+0.00%)
Oct 07, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 02, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 29, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 28, 2015 0.0550 0.0550 0.0450 0.0550 139,000 -0.02(-21.43%)
Sep 25, 2015 0.0600 0.0700 0.0600 0.0700 9,000 +0.01(+16.67%)
Sep 24, 2015 0.0500 0.0600 0.0500 0.0600 12,000 +0.01(+20.00%)
Sep 23, 2015 0.0500 0.0500 0.0500 0.0500 70,640 +0.00(+0.00%)
Sep 18, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 14, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 08, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 03, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 01, 2015 0.0500 0.0500 0.0500 0 -0.02(-33.33%)
Aug 28, 2015 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Aug 21, 2015 0.0900 0.0900 0.0900 0 +0.03(+50.00%)
Aug 20, 2015 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
Aug 18, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 17, 2015 0.0900 0.0900 0.0700 0.0700 48,000 -0.02(-26.32%)
Aug 14, 2015 0.0900 0.0950 0.0900 0.0950 19,000 +0.01(+5.56%)
Aug 13, 2015 0.0900 0.0900 0.0900 0.0900 9,000 +0.01(+12.50%)
Aug 12, 2015 0.0800 0.0800 0.0800 0.0800 6,600 +0.00(+0.00%)
Aug 11, 2015 0.0700 0.0800 0.0700 0.0800 3,000 +0.01(+14.29%)
Aug 10, 2015 0.0600 0.0700 0.0600 0.0700 71,000 +0.02(+40.00%)
Aug 07, 2015 0.0500 0.0500 0.0500 0.0500 8,300 +0.00(+0.00%)
Aug 06, 2015 0.0600 0.0600 0.0500 0.0500 25,000 -0.01(-23.08%)
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.