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 (%)
Jul 31, 2020 2.600 3.000 2.600 2.856 168,300 +0.26(+9.84%)
Jul 30, 2020 2.500 2.600 2.478 2.600 92,922 +0.15(+5.99%)
Jul 29, 2020 2.167 2.500 2.167 2.453 189,007 +0.56(+29.26%)
Jul 28, 2020 2.028 2.067 1.898 1.898 74,619 -0.18(-8.76%)
Jul 27, 2020 1.939 2.100 1.900 2.080 57,112 +0.25(+13.74%)
Jul 24, 2020 1.831 1.990 1.760 1.829 56,900 +0.07(+3.91%)
Jul 23, 2020 2.000 2.000 1.760 1.760 18,943 -0.11(-5.79%)
Jul 22, 2020 1.941 1.941 1.755 1.868 26,107 -0.03(-1.68%)
Jul 21, 2020 1.978 2.031 1.889 1.900 131,455 -0.06(-3.23%)
Jul 20, 2020 1.914 2.100 1.914 1.964 30,677 +0.09(+4.85%)
Jul 17, 2020 1.969 2.000 1.847 1.873 28,400 -0.01(-0.39%)
Jul 16, 2020 1.911 1.996 1.880 1.880 13,074 -0.10(-5.11%)
Jul 15, 2020 1.748 1.981 1.743 1.981 81,125 +0.20(+11.30%)
Jul 14, 2020 1.850 1.850 1.589 1.780 193,779 -0.07(-3.78%)
Jul 13, 2020 2.000 2.190 1.850 1.850 96,293 -0.10(-5.13%)
Jul 10, 2020 1.998 1.999 1.805 1.950 113,500 -0.05(-2.50%)
Jul 09, 2020 2.420 2.500 1.850 2.000 102,539 -0.15(-7.09%)
Jul 08, 2020 2.020 2.450 1.640 2.153 196,858 +0.13(+6.38%)
Jul 07, 2020 2.190 2.250 2.005 2.023 114,453 -0.23(-10.05%)
Jul 06, 2020 2.299 2.500 2.130 2.249 137,867 -0.25(-10.02%)
Jul 02, 2020 2.145 2.600 2.070 2.500 152,500 +0.12(+5.05%)
Jul 01, 2020 2.070 2.530 2.070 2.380 61,633 +0.26(+12.50%)
Jun 30, 2020 1.810 2.190 1.792 2.115 165,779 +0.31(+17.24%)
Jun 29, 2020 1.490 2.280 1.486 1.804 187,424 +0.32(+21.66%)
Jun 26, 2020 1.430 1.511 1.343 1.483 153,400 +0.08(+5.51%)
Jun 25, 2020 1.420 1.420 1.300 1.406 59,986 -0.01(-0.73%)
Jun 24, 2020 1.423 1.423 1.240 1.416 192,675 -0.01(-0.92%)
Jun 23, 2020 1.463 1.530 1.400 1.429 80,279 +0.01(+0.73%)
Jun 22, 2020 1.350 1.465 1.346 1.419 120,188 +0.09(+6.83%)
Jun 19, 2020 1.132 1.343 1.120 1.328 116,200 +0.21(+18.58%)
Jun 18, 2020 1.160 1.160 1.071 1.120 103,201 -0.05(-4.27%)
Jun 17, 2020 1.120 1.181 1.087 1.170 56,590 +0.07(+6.04%)
Jun 16, 2020 1.090 1.220 1.081 1.103 102,315 +0.09(+9.25%)
Jun 15, 2020 0.9140 1.010 0.8739 1.010 104,611 +0.12(+13.76%)
Jun 12, 2020 0.7570 0.8881 0.7570 0.8878 78,100 +0.13(+17.75%)
Jun 11, 2020 0.7243 0.7720 0.7243 0.7540 21,830 -0.02(-2.37%)
Jun 10, 2020 0.7042 0.7909 0.6900 0.7723 91,475 +0.09(+12.94%)
Jun 09, 2020 0.6949 0.7200 0.6838 0.6838 36,065 +0.01(+2.06%)
Jun 08, 2020 0.6550 0.7141 0.6550 0.6700 77,228 +0.02(+3.08%)
Jun 05, 2020 0.6741 0.6950 0.6500 0.6500 90,300 -0.03(-3.95%)
Jun 04, 2020 0.6390 0.6849 0.6390 0.6767 117,600 +0.07(+10.93%)
Jun 03, 2020 0.6241 0.6300 0.5964 0.6100 35,000 -0.03(-4.13%)
Jun 02, 2020 0.6003 0.6552 0.6003 0.6363 69,700 +0.04(+6.05%)
Jun 01, 2020 0.4900 0.6000 0.4900 0.6000 33,400 +0.08(+15.38%)
May 29, 2020 0.5136 0.5200 0.5010 0.5200 26,100 +0.03(+6.12%)
May 28, 2020 0.4524 0.4900 0.4500 0.4900 13,000 +0.03(+6.52%)
May 27, 2020 0.4182 0.4627 0.4182 0.4600 5,500 +0.04(+10.31%)
May 26, 2020 0.4023 0.4170 0.3952 0.4170 33,700 +0.01(+2.86%)
May 22, 2020 0.4000 0.4054 0.3981 0.4054 1,500 -0.00(-0.30%)
May 21, 2020 0.4134 0.4134 0.4066 0.4066 730 -0.02(-3.63%)
May 20, 2020 0.4218 0.4219 0.4218 0.4219 1,200 +0.01(+2.90%)
May 19, 2020 0.3981 0.4160 0.3981 0.4100 15,050 +0.02(+4.86%)
May 15, 2020 0.3910 0.3910 0.3910 0 +0.00(+1.14%)
May 13, 2020 0.3866 0.3866 0.3866 0 -0.00(-0.85%)
May 12, 2020 0.3900 0.3950 0.3800 0.3899 36,500 +0.01(+3.42%)
May 11, 2020 0.3765 0.3770 0.3758 0.3770 13,000 -0.00(-0.26%)
May 08, 2020 0.3782 0.3782 0.3780 0.3780 3,000 +0.01(+2.33%)
May 07, 2020 0.3625 0.3694 0.3625 0.3694 2,000 +0.00(+1.12%)
May 06, 2020 0.3653 0.3653 0.3653 0.3653 2,000 +0.00(+1.25%)
May 04, 2020 0.3608 0.3608 0.3608 0 -0.01(-2.49%)
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.