Skip to main content

Teuton Resources Corp (TSV: TUO )

1.330 +0.020 (+1.53%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.330 1.350 1.310 1.330 30,617 +0.02(+1.53%)
Mar 27, 2024 1.330 1.330 1.295 1.310 27,476 -0.02(-1.50%)
Mar 26, 2024 1.340 1.350 1.330 1.330 23,025 -0.09(-6.34%)
Mar 25, 2024 1.380 1.420 1.340 1.420 33,000 +0.02(+1.43%)
Mar 22, 2024 1.400 1.400 1.400 1.400 128 -0.01(-0.71%)
Mar 21, 2024 1.400 1.420 1.400 1.410 4,250 -0.01(-0.70%)
Mar 20, 2024 1.440 1.440 1.390 1.420 12,806 +0.08(+5.97%)
Mar 19, 2024 1.410 1.410 1.340 1.340 16,561 -0.07(-4.96%)
Mar 18, 2024 1.490 1.490 1.390 1.410 7,600 +0.02(+1.44%)
Mar 15, 2024 1.450 1.450 1.370 1.390 5,894 +0.01(+0.72%)
Mar 14, 2024 1.370 1.400 1.370 1.380 4,279 -0.05(-3.50%)
Mar 13, 2024 1.430 1.450 1.390 1.430 13,200 +0.02(+1.42%)
Mar 12, 2024 1.500 1.500 1.380 1.410 28,771 +0.00(+0.00%)
Mar 11, 2024 1.380 1.410 1.380 1.410 14,586 +0.03(+2.17%)
Mar 08, 2024 1.450 1.450 1.300 1.380 126,194 -0.04(-2.82%)
Mar 07, 2024 1.500 1.500 1.410 1.420 57,400 -0.06(-4.05%)
Mar 06, 2024 1.530 1.530 1.470 1.480 43,610 +0.00(+0.00%)
Mar 05, 2024 1.550 1.650 1.430 1.480 58,082 -0.02(-1.33%)
Mar 04, 2024 1.350 1.530 1.330 1.500 125,404 +0.26(+20.97%)
Mar 01, 2024 1.280 1.300 1.240 1.240 25,550 -0.03(-2.36%)
Feb 29, 2024 1.240 1.270 1.240 1.270 15,005 +0.04(+3.25%)
Feb 28, 2024 1.240 1.250 1.200 1.230 24,155 -0.02(-1.60%)
Feb 27, 2024 1.240 1.270 1.240 1.250 23,525 +0.05(+4.17%)
Feb 26, 2024 1.090 1.200 1.090 1.200 40,700 +0.12(+11.11%)
Feb 23, 2024 1.130 1.130 1.080 1.080 17,810 -0.03(-2.70%)
Feb 22, 2024 1.110 1.130 1.100 1.110 15,185 +0.01(+0.91%)
Feb 21, 2024 1.070 1.110 1.060 1.100 31,097 +0.06(+5.77%)
Feb 20, 2024 1.040 1.070 1.040 1.040 61,178 +0.00(+0.00%)
Feb 16, 2024 1.040 0 -0.01(-0.95%)
Feb 15, 2024 1.050 1.060 1.020 1.050 33,681 -0.01(-0.94%)
Feb 14, 2024 1.080 1.080 1.050 1.060 10,900 +0.00(+0.00%)
Feb 13, 2024 1.090 1.100 1.060 1.060 24,200 -0.05(-4.50%)
Feb 12, 2024 1.120 1.120 1.100 1.110 20,041 -0.03(-2.63%)
Feb 09, 2024 1.120 1.150 1.120 1.140 11,350 -0.03(-2.56%)
Feb 07, 2024 1.170 0 +0.03(+2.63%)
Feb 06, 2024 1.130 1.140 1.130 1.140 10,929 +0.03(+2.70%)
Feb 05, 2024 1.180 1.180 1.110 1.110 3,578 -0.05(-4.31%)
Feb 02, 2024 1.130 1.170 1.130 1.160 11,782 +0.03(+2.65%)
Feb 01, 2024 1.080 1.130 1.070 1.130 79,400 +0.05(+4.63%)
Jan 31, 2024 1.080 1.080 1.080 1.080 23,866 -0.02(-1.82%)
Jan 30, 2024 1.080 1.110 1.060 1.100 49,696 +0.00(+0.00%)
Jan 29, 2024 1.120 1.120 1.080 1.100 30,679 -0.03(-2.65%)
Jan 26, 2024 1.140 1.140 1.130 1.130 2,720 -0.01(-0.88%)
Jan 25, 2024 1.180 1.180 1.140 1.140 32,200 -0.03(-2.56%)
Jan 24, 2024 1.180 1.180 1.150 1.170 32,254 -0.01(-0.85%)
Jan 23, 2024 1.180 1.180 1.135 1.180 63,834 +0.00(+0.00%)
Jan 22, 2024 1.170 1.180 1.170 1.180 8,367 +0.01(+0.85%)
Jan 19, 2024 1.160 1.170 1.160 1.170 10,600 +0.00(+0.00%)
Jan 18, 2024 1.180 1.180 1.160 1.170 33,908 -0.06(-4.88%)
Jan 17, 2024 1.230 1.230 1.200 1.230 17,610 +0.00(+0.00%)
Jan 16, 2024 1.290 1.290 1.230 1.230 2,250 -0.02(-1.60%)
Jan 15, 2024 1.280 1.280 1.250 1.250 13,770 -0.02(-1.57%)
Jan 12, 2024 1.230 1.280 1.230 1.270 13,818 +0.02(+1.60%)
Jan 11, 2024 1.230 1.250 1.230 1.250 5,550 -0.01(-0.79%)
Jan 10, 2024 1.250 1.270 1.250 1.260 4,954 +0.00(+0.00%)
Jan 09, 2024 1.250 1.260 1.250 1.260 7,475 -0.03(-2.33%)
Jan 08, 2024 1.300 1.360 1.280 1.290 10,440 -0.09(-6.52%)
Jan 05, 2024 1.320 1.390 1.300 1.380 32,229 +0.06(+4.55%)
Jan 04, 2024 1.260 1.320 1.260 1.320 7,600 +0.06(+4.76%)
Jan 03, 2024 1.350 1.350 1.220 1.260 48,120 -0.09(-6.67%)
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.