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

Teuton Resources Corp (TSV: TUO )

1.400 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 (%)
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%)
Aug 04, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 31, 2015 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jul 23, 2015 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jul 20, 2015 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jul 16, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 15, 2015 0.0700 0.0700 0.0700 0.0700 5,056 +0.00(+0.00%)
Jul 14, 2015 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Jul 06, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 03, 2015 0.0800 0.0800 0.0800 0.0800 92,500 -0.01(-5.88%)
Jul 02, 2015 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+21.43%)
Jun 25, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 22, 2015 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Jun 19, 2015 0.0900 0.0900 0.0750 0.0850 9,650 -0.02(-19.05%)
Jun 16, 2015 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 15, 2015 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Jun 12, 2015 0.1000 0.1000 0.1000 0.1000 5,000 +0.02(+25.00%)
Jun 10, 2015 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jun 09, 2015 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+17.65%)
Jun 08, 2015 0.0800 0.0800 0.0800 0.0850 10,400 +0.02(+30.77%)
Jun 04, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 03, 2015 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Jun 02, 2015 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Jun 01, 2015 0.0650 0.0650 0.0650 0.0650 14,000 -0.01(-7.14%)
May 29, 2015 0.0700 0.0700 0.0650 0.0700 53,528 +0.00(+0.00%)
May 28, 2015 0.0650 0.0700 0.0650 0.0700 40,635 -0.00(-6.67%)
May 27, 2015 0.0700 0.0750 0.0700 0.0750 11,000 +0.01(+25.00%)
May 25, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 21, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 19, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 13, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 12, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 11, 2015 0.0750 0.0750 0.0700 0.0700 46,000 +0.00(+0.00%)
May 08, 2015 0.0600 0.0700 0.0600 0.0700 6,000 +0.00(+0.00%)
May 05, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 04, 2015 0.0650 0.0700 0.0650 0.0700 9,001 +0.00(+0.00%)
May 01, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Apr 29, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 28, 2015 0.0700 0.0700 0.0700 0.0700 15,102 -0.00(-6.67%)
Apr 24, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 22, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 21, 2015 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+7.14%)
Apr 17, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 16, 2015 0.0800 0.0800 0.0600 0.0700 255,500 -0.02(-22.22%)
Apr 15, 2015 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 13, 2015 0.0900 0.0900 0.0900 400 +0.01(+12.50%)
Apr 10, 2015 0.0800 0.0800 0.0800 0.0800 10,200 +0.00(+0.00%)
Apr 07, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 06, 2015 0.0800 0.0800 0.0800 0.0800 11,000 -0.02(-20.00%)
Apr 02, 2015 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
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.