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 29, 2019 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Mar 28, 2019 0.1600 0.2000 0.1600 0.2000 44,499 +0.04(+25.00%)
Mar 26, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 25, 2019 0.1450 0.1550 0.1450 0.1500 18,500 +0.01(+3.45%)
Mar 21, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 20, 2019 0.1500 0.1500 0.1450 0.1450 26,500 -0.01(-3.33%)
Mar 19, 2019 0.1500 0.1500 0.1500 0.1500 28,000 +0.01(+7.14%)
Mar 18, 2019 0.1400 0.1400 0.1400 0.1400 25,000 -0.00(-3.45%)
Mar 14, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Mar 13, 2019 0.1450 0.1500 0.1450 0.1500 25,000 +0.01(+3.45%)
Mar 12, 2019 0.1400 0.1450 0.1400 0.1450 40,000 -0.01(-3.33%)
Mar 08, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Mar 07, 2019 0.1400 0.1500 0.1400 0.1400 31,500 -0.01(-6.67%)
Mar 06, 2019 0.1500 0.1500 0.1500 0.1500 8,303 +0.01(+7.14%)
Mar 05, 2019 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Mar 04, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Mar 01, 2019 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Feb 28, 2019 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-6.67%)
Feb 27, 2019 0.1500 0.1500 0.1500 0.1500 27,632 -0.01(-3.23%)
Feb 26, 2019 0.1550 0.1550 0.1550 0.1550 5,000 +0.02(+19.23%)
Feb 25, 2019 0.1300 0.1300 0.1300 0.1300 2,270 -0.01(-7.14%)
Feb 22, 2019 0.1400 0.1400 0.1400 0.1400 80,000 +0.01(+3.70%)
Feb 21, 2019 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-3.57%)
Feb 20, 2019 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Feb 19, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Feb 15, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 13, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 11, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Feb 08, 2019 0.1300 0.1400 0.1300 0.1400 3,077 +0.01(+7.69%)
Feb 06, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Feb 04, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jan 31, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jan 30, 2019 0.1250 0.1250 0.1250 0.1250 1,300 -0.02(-10.71%)
Jan 29, 2019 0.1400 0.1400 0.1400 0.1400 95,000 +0.00(+0.00%)
Jan 24, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 23, 2019 0.1500 0.1500 0.1300 0.1400 53,800 +0.00(+0.00%)
Jan 22, 2019 0.1400 0.1400 0.1400 0.1400 28,700 +0.00(+0.00%)
Jan 18, 2019 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jan 16, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jan 14, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jan 11, 2019 0.1400 0.1400 0.1400 0.1400 14,500 -0.00(-3.45%)
Jan 10, 2019 0.1450 0.1450 0.1450 0.1450 2,000 +0.01(+7.41%)
Jan 09, 2019 0.1550 0.1600 0.1350 0.1350 9,000 -0.01(-6.90%)
Jan 08, 2019 0.1450 0.1450 0.1450 0.1450 50,000 +0.00(+3.57%)
Jan 07, 2019 0.1350 0.1400 0.1350 0.1400 24,500 +0.02(+16.67%)
Jan 04, 2019 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Jan 03, 2019 0.1200 0.1200 0.1200 0.1200 1,000 +0.02(+20.00%)
Dec 27, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Dec 24, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 21, 2018 0.1150 0.1150 0.1100 0.1100 5,000 -0.01(-4.35%)
Dec 20, 2018 0.1200 0.1200 0.1150 0.1150 11,500 -0.01(-11.54%)
Dec 19, 2018 0.1250 0.1300 0.1250 0.1300 2,000 +0.01(+8.33%)
Dec 18, 2018 0.1200 0.1200 0.1200 0.1200 1,500 -0.01(-4.00%)
Dec 17, 2018 0.1250 0.1250 0.1250 0.1250 40,000 -0.01(-3.85%)
Dec 14, 2018 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Dec 04, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 03, 2018 0.1300 0.1300 0.1300 0.1300 2,600 +0.00(+0.00%)
Nov 30, 2018 0.1300 0.1300 0.1300 0.1300 6,250 +0.00(+0.00%)
Nov 29, 2018 0.1300 0.1300 0.1300 0.1300 1,500 -0.01(-3.70%)
Nov 28, 2018 0.1350 0.1350 0.1350 0.1350 1,400 +0.01(+3.85%)
Nov 27, 2018 0.1300 0.1300 0.1300 0.1300 6,500 -0.01(-7.14%)
Nov 26, 2018 0.1400 0.1550 0.1400 0.1400 161,300 +0.01(+3.70%)
Nov 23, 2018 0.1400 0.1400 0.1350 0.1350 40,500 +0.02(+12.50%)
Nov 21, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Nov 20, 2018 0.1250 0.1250 0.1100 0.1100 13,500 -0.01(-8.33%)
Nov 19, 2018 0.1300 0.1300 0.1200 0.1200 12,000 -0.01(-7.69%)
Nov 16, 2018 0.1300 0.1300 0.1300 0.1300 5,500 +0.01(+8.33%)
Nov 15, 2018 0.1300 0.1300 0.1200 0.1200 20,000 +0.00(+0.00%)
Nov 14, 2018 0.1100 0.1250 0.1100 0.1200 10,500 -0.01(-7.69%)
Nov 13, 2018 0.1250 0.1300 0.1200 0.1300 20,500 +0.00(+0.00%)
Nov 09, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 08, 2018 0.1350 0.1350 0.1300 0.1300 11,000 -0.01(-7.14%)
Nov 07, 2018 0.1350 0.1400 0.1200 0.1400 18,500 +0.00(+0.00%)
Nov 06, 2018 0.1300 0.1450 0.1250 0.1400 90,730 +0.01(+3.70%)
Nov 05, 2018 0.1200 0.1350 0.1200 0.1350 16,100 +0.02(+12.50%)
Nov 02, 2018 0.1300 0.1300 0.1200 0.1200 79,300 -0.01(-4.00%)
Nov 01, 2018 0.1200 0.1250 0.1200 0.1250 56,000 +0.01(+4.17%)
Oct 31, 2018 0.1400 0.1400 0.1150 0.1200 119,100 -0.02(-17.24%)
Oct 30, 2018 0.1450 0.1450 0.1400 0.1450 7,200 -0.01(-3.33%)
Oct 29, 2018 0.1350 0.1500 0.1350 0.1500 23,399 +0.00(+0.00%)
Oct 26, 2018 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+11.11%)
Oct 25, 2018 0.1350 0.1500 0.1350 0.1350 54,500 -0.01(-10.00%)
Oct 24, 2018 0.1600 0.1600 0.1500 0.1500 79,500 -0.01(-6.25%)
Oct 23, 2018 0.1650 0.1650 0.1450 0.1600 27,000 +0.01(+3.23%)
Oct 22, 2018 0.1600 0.1600 0.1550 0.1550 15,955 +0.00(+0.00%)
Oct 19, 2018 0.1600 0.1600 0.1550 0.1550 2,500 -0.01(-3.13%)
Oct 18, 2018 0.1600 0.1650 0.1550 0.1600 160,000 +0.01(+3.23%)
Oct 17, 2018 0.1550 0.1550 0.1550 0.1550 20,727 +0.00(+0.00%)
Oct 15, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 12, 2018 0.1550 0.1550 0.1500 0.1550 158,500 +0.01(+3.33%)
Oct 11, 2018 0.1500 0.1500 0.1500 0.1500 30,000 -0.01(-3.23%)
Oct 10, 2018 0.1550 0.1550 0.1500 0.1550 18,200 +0.00(+0.00%)
Oct 09, 2018 0.1550 0.1550 0.1550 0.1550 2,500 +0.01(+3.33%)
Oct 05, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 04, 2018 0.1600 0.1600 0.1500 0.1500 29,500 -0.01(-6.25%)
Oct 03, 2018 0.1700 0.1700 0.1600 0.1600 14,000 -0.01(-5.88%)
Oct 02, 2018 0.1600 0.1700 0.1600 0.1700 101,499 +0.01(+3.03%)
Oct 01, 2018 0.1550 0.1700 0.1550 0.1650 62,000 +0.01(+3.13%)
Sep 28, 2018 0.1500 0.1600 0.1500 0.1600 13,800 +0.01(+6.67%)
Sep 27, 2018 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Sep 26, 2018 0.1550 0.1550 0.1500 0.1500 16,000 -0.01(-3.23%)
Sep 25, 2018 0.1600 0.1600 0.1550 0.1550 44,667 +0.01(+3.33%)
Sep 24, 2018 0.1550 0.1550 0.1500 0.1500 34,000 -0.01(-6.25%)
Sep 21, 2018 0.1650 0.1650 0.1600 0.1600 20,999 -0.01(-3.03%)
Sep 20, 2018 0.1700 0.1700 0.1650 0.1650 25,000 -0.01(-5.71%)
Sep 18, 2018 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Sep 17, 2018 0.1600 0.1600 0.1600 0.1600 1,252 +0.00(+0.00%)
Sep 14, 2018 0.1650 0.1750 0.1600 0.1600 23,912 +0.00(+0.00%)
Sep 13, 2018 0.1650 0.1650 0.1600 0.1600 63,000 -0.01(-5.88%)
Sep 12, 2018 0.1600 0.1700 0.1600 0.1700 12,000 +0.01(+6.25%)
Sep 11, 2018 0.1700 0.1700 0.1600 0.1600 56,200 -0.02(-11.11%)
Sep 10, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Sep 07, 2018 0.1800 0.1800 0.1800 0.1800 8,290 +0.00(+0.00%)
Sep 06, 2018 0.1750 0.1800 0.1600 0.1800 22,500 +0.01(+2.86%)
Sep 05, 2018 0.1900 0.1900 0.1750 0.1750 51,509 -0.02(-7.89%)
Sep 04, 2018 0.1950 0.2000 0.1900 0.1900 13,860 +0.00(+0.00%)
Aug 31, 2018 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
Aug 29, 2018 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Aug 20, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 17, 2018 0.2050 0.2050 0.1900 0.1900 21,205 -0.01(-7.32%)
Aug 16, 2018 0.2050 0.2050 0.2050 0.2050 1,500 +0.00(+0.00%)
Aug 15, 2018 0.2200 0.2350 0.2050 0.2050 61,064 -0.02(-6.82%)
Aug 14, 2018 0.2300 0.2300 0.2200 0.2200 154,100 -0.01(-2.22%)
Aug 13, 2018 0.2250 0.2250 0.2250 0.2250 5,000 -0.01(-2.17%)
Aug 10, 2018 0.2350 0.2350 0.2300 0.2300 79,500 +0.00(+0.00%)
Aug 09, 2018 0.2300 0.2350 0.2300 0.2300 19,000 +0.00(+0.00%)
Aug 08, 2018 0.2200 0.2350 0.2150 0.2300 50,500 +0.03(+12.20%)
Aug 07, 2018 0.2250 0.2400 0.2050 0.2050 165,000 -0.01(-2.38%)
Aug 03, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 02, 2018 0.2000 0.2000 0.2000 0.2000 120,500 +0.01(+5.26%)
Aug 01, 2018 0.2100 0.2200 0.1900 0.1900 119,359 -0.03(-13.64%)
Jul 31, 2018 0.2300 0.2300 0.2200 0.2200 119,132 -0.01(-2.22%)
Jul 30, 2018 0.2000 0.2250 0.2000 0.2250 9,500 +0.01(+2.27%)
Jul 27, 2018 0.2000 0.2200 0.2000 0.2200 70,500 +0.02(+10.00%)
Jul 26, 2018 0.2050 0.2050 0.2000 0.2000 120,500 +0.00(+0.00%)
Jul 25, 2018 0.2150 0.2150 0.2000 0.2000 50,501 -0.02(-9.09%)
Jul 24, 2018 0.2150 0.2200 0.2100 0.2200 18,000 +0.01(+4.76%)
Jul 23, 2018 0.2100 0.2150 0.2100 0.2100 4,500 +0.00(+0.00%)
Jul 20, 2018 0.2150 0.2150 0.2100 0.2100 7,000 +0.00(+0.00%)
Jul 19, 2018 0.2100 0.2100 0.2050 0.2100 5,500 +0.00(+0.00%)
Jul 18, 2018 0.2100 0.2100 0.2100 0.2100 4,300 +0.01(+5.00%)
Jul 17, 2018 0.2000 0.2050 0.2000 0.2000 43,000 +0.00(+0.00%)
Jul 16, 2018 0.2050 0.2050 0.2000 0.2000 48,001 -0.01(-6.98%)
Jul 13, 2018 0.2300 0.2300 0.2150 0.2150 11,300 +0.01(+4.88%)
Jul 12, 2018 0.2050 0.2050 0.2050 0.2050 5,000 -0.02(-6.82%)
Jul 11, 2018 0.2050 0.2200 0.2050 0.2200 131,500 +0.02(+7.32%)
Jul 10, 2018 0.2000 0.2100 0.2000 0.2050 9,214 +0.00(+2.50%)
Jul 09, 2018 0.1950 0.2000 0.1850 0.2000 41,000 +0.01(+5.26%)
Jul 06, 2018 0.2000 0.2150 0.1800 0.1900 85,000 -0.01(-5.00%)
Jul 05, 2018 0.1850 0.2000 0.1850 0.2000 117,000 +0.02(+8.11%)
Jul 04, 2018 0.1850 0.1850 0.1850 0.1850 63,000 +0.01(+5.71%)
Jul 03, 2018 0.1800 0.1800 0.1750 0.1750 50,500 -0.01(-2.78%)
Jun 29, 2018 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jun 28, 2018 0.1700 0.1750 0.1650 0.1750 25,500 +0.00(+2.94%)
Jun 27, 2018 0.1700 0.1700 0.1700 0.1700 9,000 +0.00(+0.00%)
Jun 26, 2018 0.1700 0.1700 0.1700 0.1700 2,000 -0.01(-8.11%)
Jun 25, 2018 0.1750 0.1850 0.1750 0.1850 48,500 +0.02(+12.12%)
Jun 22, 2018 0.1800 0.1800 0.1650 0.1650 26,184 -0.01(-2.94%)
Jun 20, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 19, 2018 0.1700 0.1700 0.1700 0.1700 34,333 -0.01(-8.11%)
Jun 18, 2018 0.1750 0.1850 0.1750 0.1850 2,500 +0.01(+2.78%)
Jun 15, 2018 0.1800 0.1800 0.1800 11,767 +0.00(+0.00%)
Jun 14, 2018 0.1800 0.1800 0.1800 0.1800 9,000 +0.00(+0.00%)
Jun 13, 2018 0.1700 0.1800 0.1700 0.1800 26,750 +0.01(+2.86%)
Jun 12, 2018 0.1750 0.1750 0.1750 0.1750 4,100 -0.01(-2.78%)
Jun 11, 2018 0.1850 0.1850 0.1800 0.1800 32,166 -0.01(-2.70%)
Jun 08, 2018 0.1850 0.1850 0.1850 0.1850 1,500 -0.01(-5.13%)
Jun 05, 2018 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 04, 2018 0.1850 0.1950 0.1800 0.1950 121,500 +0.02(+8.33%)
Jun 01, 2018 0.1800 0.1800 0.1800 0.1800 5,500 -0.02(-10.00%)
May 25, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
May 24, 2018 0.1850 0.1900 0.1850 0.1900 1,500 +0.02(+8.57%)
May 22, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 18, 2018 0.1750 0.1750 0.1750 0 -0.03(-14.63%)
May 17, 2018 0.2000 0.2050 0.2000 0.2050 40,500 +0.02(+10.81%)
May 16, 2018 0.2000 0.2000 0.1750 0.1850 60,900 -0.02(-9.76%)
May 15, 2018 0.2050 0.2050 0.1950 0.2050 3,600 +0.00(+0.00%)
May 14, 2018 0.2000 0.2050 0.2000 0.2050 8,500 +0.00(+2.50%)
May 11, 2018 0.1950 0.2000 0.1950 0.2000 23,000 +0.01(+2.56%)
May 10, 2018 0.1800 0.1950 0.1800 0.1950 18,500 +0.02(+8.33%)
May 09, 2018 0.1750 0.1800 0.1750 0.1800 3,600 -0.02(-7.69%)
May 07, 2018 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
May 04, 2018 0.1900 0.1900 0.1750 0.1750 35,500 -0.03(-14.63%)
May 03, 2018 0.2050 0.2050 0.2050 0.2050 4,000 +0.02(+13.89%)
May 02, 2018 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-12.20%)
May 01, 2018 0.1800 0.2300 0.1800 0.2050 153,500 +0.03(+17.14%)
Apr 30, 2018 0.1700 0.1750 0.1700 0.1750 69,500 -0.01(-2.78%)
Apr 27, 2018 0.1800 0.1800 0.1800 0.1800 43,765 +0.00(+0.00%)
Apr 26, 2018 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
Apr 25, 2018 0.1750 0.1800 0.1750 0.1800 24,000 +0.01(+5.88%)
Apr 24, 2018 0.1650 0.1700 0.1550 0.1700 55,900 +0.00(+0.00%)
Apr 23, 2018 0.1700 0.1750 0.1700 0.1700 66,000 +0.01(+6.25%)
Apr 20, 2018 0.1600 0.1600 0.1600 0.1600 19,500 +0.00(+0.00%)
Apr 19, 2018 0.1800 0.1800 0.1500 0.1600 104,600 -0.01(-8.57%)
Apr 18, 2018 0.1750 0.1800 0.1750 0.1750 7,000 -0.01(-2.78%)
Apr 17, 2018 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-2.70%)
Apr 16, 2018 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Apr 13, 2018 0.1950 0.1950 0.1850 0.1850 3,500 +0.00(+0.00%)
Apr 12, 2018 0.1850 0.1850 0.1850 0.1850 12,200 +0.01(+2.78%)
Apr 11, 2018 0.1750 0.1750 0.1750 0.1800 25,500 +0.01(+2.86%)
Apr 10, 2018 0.1850 0.1850 0.1700 0.1750 13,500 -0.01(-2.78%)
Apr 09, 2018 0.1750 0.1800 0.1700 0.1800 29,500 +0.00(+0.00%)
Apr 06, 2018 0.1800 0.1800 0.1700 0.1800 167,000 +0.00(+0.00%)
Apr 05, 2018 0.1800 0.1800 0.1800 0.1800 49,000 +0.01(+5.88%)
Apr 04, 2018 0.1800 0.1800 0.1550 0.1700 65,500 -0.00(-2.86%)
Apr 03, 2018 0.1800 0.1800 0.1750 0.1750 34,000 -0.01(-2.78%)
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.