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 (%)
Jul 30, 2021 1.850 1.850 1.737 1.761 6,547 -0.12(-6.33%)
Jul 29, 2021 1.911 1.970 1.880 1.880 4,770 +0.07(+4.10%)
Jul 28, 2021 1.741 1.806 1.702 1.806 19,447 +0.10(+5.66%)
Jul 27, 2021 1.714 1.808 1.709 1.709 6,090 +0.02(+1.13%)
Jul 26, 2021 1.710 1.710 1.642 1.690 7,866 -0.01(-0.79%)
Jul 23, 2021 1.796 1.800 1.623 1.704 14,911 -0.10(-5.36%)
Jul 22, 2021 1.798 1.825 1.780 1.800 13,819 -0.09(-4.76%)
Jul 21, 2021 1.890 1.890 1.890 1.890 145 +0.00(+0.01%)
Jul 20, 2021 1.820 1.890 1.820 1.890 1,201 +0.09(+5.28%)
Jul 19, 2021 1.795 1.900 1.795 1.795 8,628 -0.10(-5.11%)
Jul 16, 2021 1.920 2.150 1.892 1.892 3,647 -0.03(-1.47%)
Jul 15, 2021 1.964 1.964 1.920 1.920 1,120 -0.03(-1.54%)
Jul 14, 2021 1.990 2.000 1.950 1.950 8,700 +0.00(+0.00%)
Jul 13, 2021 1.960 1.983 1.950 1.950 2,175 +0.01(+0.40%)
Jul 12, 2021 1.995 2.030 1.940 1.942 9,473 -0.07(-3.62%)
Jul 09, 2021 1.920 2.015 1.920 2.015 3,900 +0.09(+4.42%)
Jul 08, 2021 1.980 1.980 1.920 1.930 5,451 -0.02(-1.03%)
Jul 07, 2021 1.900 2.000 1.900 1.950 19,350 -0.02(-1.08%)
Jul 06, 2021 2.035 2.035 1.950 1.971 18,402 -0.08(-3.84%)
Jul 02, 2021 2.400 2.400 2.000 2.050 5,858 +0.05(+2.50%)
Jul 01, 2021 2.060 2.100 2.000 2.000 5,800 +0.05(+2.56%)
Jun 30, 2021 1.885 1.950 1.883 1.950 17,910 +0.11(+5.98%)
Jun 29, 2021 1.926 1.926 1.840 1.840 17,656 -0.11(-5.51%)
Jun 28, 2021 1.927 1.965 1.923 1.947 3,550 +0.03(+1.38%)
Jun 25, 2021 1.961 1.961 1.887 1.921 12,686 -0.01(-0.28%)
Jun 24, 2021 1.950 1.950 1.890 1.926 4,090 -0.04(-2.23%)
Jun 23, 2021 1.960 1.970 1.910 1.970 10,533 +0.00(+0.00%)
Jun 22, 2021 2.000 2.000 1.970 1.970 321 +0.03(+1.54%)
Jun 21, 2021 2.100 2.100 1.916 1.940 16,606 -0.07(-3.27%)
Jun 18, 2021 1.990 2.006 1.970 2.006 4,019 +0.01(+0.75%)
Jun 17, 2021 1.990 2.074 1.990 1.991 15,703 -0.09(-4.21%)
Jun 16, 2021 2.160 2.160 2.078 2.078 10,361 -0.04(-2.11%)
Jun 15, 2021 2.134 2.134 2.100 2.123 2,569 -0.00(-0.05%)
Jun 14, 2021 2.170 2.185 2.110 2.124 8,750 -0.08(-3.45%)
Jun 11, 2021 2.250 2.250 2.200 2.200 640 -0.01(-0.45%)
Jun 10, 2021 2.217 2.217 2.210 2.210 1,100 -0.07(-3.07%)
Jun 09, 2021 2.255 2.280 2.225 2.280 3,547 +0.07(+3.17%)
Jun 08, 2021 2.200 2.210 2.130 2.210 10,080 +0.01(+0.45%)
Jun 07, 2021 2.100 2.200 1.850 2.200 15,330 +0.07(+3.29%)
Jun 04, 2021 2.100 2.219 2.100 2.130 4,646 -0.07(-3.18%)
Jun 03, 2021 2.217 2.230 2.200 2.200 3,414 -0.03(-1.35%)
Jun 02, 2021 2.260 2.260 2.230 2.230 5,400 -0.01(-0.45%)
Jun 01, 2021 2.319 2.319 2.239 2.240 21,558 -0.06(-2.76%)
May 28, 2021 2.320 2.320 2.266 2.304 19,447 -0.02(-0.77%)
May 27, 2021 2.336 2.345 2.310 2.321 5,484 -0.06(-2.46%)
May 26, 2021 2.450 2.450 2.350 2.380 23,263 -0.06(-2.46%)
May 25, 2021 2.400 2.440 2.313 2.440 10,507 +0.04(+1.67%)
May 24, 2021 2.430 2.490 2.210 2.400 4,390 -0.04(-1.64%)
May 21, 2021 2.480 2.480 2.380 2.440 14,607 -0.01(-0.41%)
May 20, 2021 2.417 2.460 2.390 2.450 20,679 +0.07(+3.14%)
May 19, 2021 2.394 2.408 2.375 2.375 5,100 -0.06(-2.65%)
May 18, 2021 2.300 2.480 2.300 2.440 37,421 +0.24(+10.91%)
May 17, 2021 2.100 2.220 2.100 2.200 38,682 +0.10(+4.76%)
May 14, 2021 2.050 2.100 1.979 2.100 6,055 +0.12(+6.30%)
May 13, 2021 1.945 1.976 1.945 1.976 722 +0.13(+6.78%)
May 12, 2021 1.987 1.988 1.820 1.850 39,205 -0.13(-6.57%)
May 11, 2021 2.057 2.082 1.975 1.980 25,027 -0.12(-5.71%)
May 10, 2021 2.170 2.170 2.080 2.100 19,406 -0.05(-2.33%)
May 07, 2021 2.070 2.200 2.060 2.150 24,420 +0.00(+0.00%)
May 06, 2021 2.180 2.200 2.060 2.150 38,008 +0.03(+1.41%)
May 05, 2021 2.070 2.120 2.050 2.120 19,210 +0.05(+2.42%)
May 04, 2021 2.120 2.120 2.070 2.070 16,898 -0.08(-3.72%)
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.