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

Teuton Resources Corp (TSV: TUO )

1.330 +0.020 (+1.53%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Sep 30, 2020 3.140 3.220 3.060 3.170 188,617 +0.02(+0.63%)
Sep 29, 2020 3.130 3.300 2.920 3.150 216,497 +0.01(+0.32%)
Sep 28, 2020 3.050 3.190 2.900 3.140 281,975 +0.36(+12.95%)
Sep 25, 2020 2.600 2.800 2.550 2.780 239,838 +0.28(+11.20%)
Sep 24, 2020 2.710 2.790 2.410 2.500 906,882 -0.19(-7.06%)
Sep 23, 2020 2.930 2.950 2.660 2.690 200,025 -0.32(-10.63%)
Sep 22, 2020 3.080 3.120 2.950 3.010 70,161 -0.04(-1.31%)
Sep 21, 2020 2.960 3.090 2.930 3.050 79,625 -0.13(-4.09%)
Sep 18, 2020 3.160 3.240 3.090 3.180 21,702 +0.01(+0.32%)
Sep 17, 2020 3.100 3.230 3.100 3.170 61,520 -0.06(-1.86%)
Sep 16, 2020 3.180 3.310 3.180 3.230 51,401 +0.02(+0.62%)
Sep 15, 2020 3.330 3.350 3.140 3.210 77,850 -0.10(-3.02%)
Sep 14, 2020 3.480 3.480 3.280 3.310 78,294 -0.04(-1.19%)
Sep 11, 2020 3.510 3.590 3.350 3.350 76,627 -0.17(-4.96%)
Sep 10, 2020 3.430 3.570 3.430 3.525 79,934 +0.07(+2.17%)
Sep 09, 2020 3.680 3.680 3.340 3.450 138,859 -0.07(-1.99%)
Sep 08, 2020 3.580 3.710 3.330 3.520 94,625 -0.18(-4.86%)
Sep 04, 2020 3.700 3.700 3.700 0 -0.06(-1.60%)
Sep 03, 2020 4.000 4.000 3.480 3.760 36,152 -0.18(-4.57%)
Sep 02, 2020 3.990 4.000 3.770 3.940 38,019 -0.06(-1.50%)
Sep 01, 2020 4.190 4.310 3.920 4.000 73,703 -0.15(-3.61%)
Aug 31, 2020 4.090 4.350 4.080 4.150 59,063 +0.11(+2.72%)
Aug 28, 2020 3.500 4.200 3.500 4.040 131,483 +0.53(+15.10%)
Aug 27, 2020 3.590 3.650 3.450 3.510 30,613 -0.07(-1.96%)
Aug 26, 2020 3.170 3.720 3.170 3.580 36,967 +0.40(+12.58%)
Aug 25, 2020 3.230 3.350 3.140 3.180 96,367 -0.14(-4.22%)
Aug 24, 2020 3.440 3.520 3.250 3.320 206,662 -0.24(-6.74%)
Aug 21, 2020 3.470 3.560 3.140 3.560 93,489 +0.05(+1.42%)
Aug 20, 2020 3.590 3.680 3.360 3.510 94,083 -0.05(-1.40%)
Aug 19, 2020 4.080 4.080 3.500 3.560 244,052 -0.44(-11.00%)
Aug 18, 2020 4.230 4.300 3.810 4.000 126,521 -0.18(-4.31%)
Aug 17, 2020 4.520 4.520 4.120 4.180 141,673 -0.08(-1.88%)
Aug 14, 2020 4.240 4.450 4.210 4.260 49,285 +0.04(+0.95%)
Aug 13, 2020 4.180 4.350 4.010 4.220 125,870 +0.04(+0.96%)
Aug 12, 2020 4.070 4.390 4.070 4.180 209,721 +0.01(+0.24%)
Aug 11, 2020 4.230 4.390 4.020 4.170 301,229 -0.39(-8.55%)
Aug 10, 2020 4.290 4.730 4.240 4.560 164,132 +0.32(+7.55%)
Aug 07, 2020 3.960 4.290 3.870 4.240 173,679 +0.17(+4.18%)
Aug 06, 2020 4.400 4.590 4.020 4.070 240,067 -0.42(-9.35%)
Aug 05, 2020 4.670 4.850 4.230 4.490 510,606 -0.01(-0.22%)
Aug 04, 2020 3.990 4.640 3.990 4.500 364,536 +0.62(+15.98%)
Jul 31, 2020 3.880 3.880 3.880 0 +0.43(+12.46%)
Jul 30, 2020 3.340 3.500 3.300 3.450 316,315 +0.20(+6.15%)
Jul 29, 2020 2.880 3.290 2.880 3.250 537,591 +0.66(+25.48%)
Jul 28, 2020 2.730 2.780 2.520 2.590 192,451 -0.16(-5.82%)
Jul 27, 2020 2.500 2.790 2.500 2.750 172,607 +0.31(+12.70%)
Jul 24, 2020 2.400 2.500 2.360 2.440 61,008 +0.04(+1.67%)
Jul 23, 2020 2.510 2.590 2.370 2.400 110,346 -0.09(-3.61%)
Jul 22, 2020 2.620 2.620 2.380 2.490 88,189 -0.05(-1.97%)
Jul 21, 2020 2.700 2.720 2.500 2.540 114,071 -0.13(-4.87%)
Jul 20, 2020 2.560 2.830 2.560 2.670 73,466 +0.08(+3.09%)
Jul 17, 2020 2.640 2.690 2.500 2.590 50,229 +0.04(+1.57%)
Jul 16, 2020 2.560 2.680 2.540 2.550 33,229 -0.06(-2.30%)
Jul 15, 2020 2.350 2.650 2.350 2.610 123,929 +0.16(+6.53%)
Jul 14, 2020 2.490 2.490 2.160 2.450 174,099 -0.06(-2.39%)
Jul 13, 2020 2.680 2.740 2.510 2.510 304,715 -0.16(-5.99%)
Jul 10, 2020 2.700 2.700 2.430 2.670 248,981 -0.07(-2.55%)
Jul 09, 2020 2.900 2.920 2.570 2.740 176,445 -0.20(-6.80%)
Jul 08, 2020 2.680 3.000 2.490 2.940 365,763 +0.23(+8.49%)
Jul 07, 2020 3.000 3.010 2.700 2.710 274,600 -0.33(-10.86%)
Jul 06, 2020 3.220 3.290 2.860 3.040 255,508 -0.26(-7.88%)
Jul 03, 2020 3.450 3.450 3.110 3.300 91,702 -0.08(-2.37%)
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.