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

Tevano Systems Holdings Inc (CSE: TEVO )

N/A UNCHANGED
Last Price Updated: 10:17 AM EST, Jan 17, 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 (%)
May 31, 2023 0.0650 0.0700 0.0600 0.0650 220,050 -0.01(-7.14%)
May 30, 2023 0.0750 0.0800 0.0550 0.0700 62,473 -0.01(-12.50%)
May 29, 2023 0.0850 0.0900 0.0800 0.0800 204,800 -0.01(-11.11%)
May 26, 2023 0.1050 0.1100 0.0850 0.0900 609,615 -0.01(-10.00%)
May 25, 2023 0.1200 0.1250 0.0900 0.1000 1,269,201 -0.01(-13.04%)
May 24, 2023 0.1150 0.1200 0.1150 0.1150 548,435 +0.00(+0.00%)
May 23, 2023 0.1150 0.1200 0.1100 0.1150 277,400 +0.01(+4.55%)
May 19, 2023 0.1100 0 -0.01(-8.33%)
May 18, 2023 0.1250 0.1300 0.1100 0.1200 230,441 +0.00(+0.00%)
May 17, 2023 0.1350 0.1400 0.1100 0.1200 433,865 -0.02(-11.11%)
May 16, 2023 0.1400 0.1450 0.1300 0.1350 257,752 -0.01(-3.57%)
May 15, 2023 0.1450 0.1450 0.1400 0.1400 161,677 -0.00(-3.45%)
May 12, 2023 0.1450 0.1450 0.1350 0.1450 82,250 +0.00(+0.00%)
May 11, 2023 0.1500 0.1650 0.1400 0.1450 319,166 -0.01(-6.45%)
May 10, 2023 0.1500 0.1700 0.1500 0.1550 409,921 +0.01(+3.33%)
May 09, 2023 0.1450 0.1500 0.1350 0.1500 104,834 +0.01(+3.45%)
May 08, 2023 0.1450 0.1500 0.1300 0.1450 95,726 +0.00(+3.57%)
May 05, 2023 0.1450 0.1450 0.1300 0.1400 84,976 -0.00(-3.45%)
May 04, 2023 0.1300 0.1450 0.1300 0.1450 246,950 +0.00(+3.57%)
May 03, 2023 0.1500 0.1500 0.1350 0.1400 33,850 -0.01(-6.67%)
May 02, 2023 0.1600 0.1600 0.1450 0.1500 75,948 -0.01(-3.23%)
May 01, 2023 0.1500 0.1550 0.1450 0.1550 48,620 +0.01(+3.33%)
Apr 28, 2023 0.1350 0.1600 0.1350 0.1500 233,250 +0.01(+11.11%)
Apr 27, 2023 0.1550 0.1550 0.1350 0.1350 2,500 -0.01(-6.90%)
Apr 26, 2023 0.1600 0.1700 0.1450 0.1450 67,900 -0.03(-14.71%)
Apr 25, 2023 0.1750 0.1750 0.1600 0.1700 70,590 +0.00(+0.00%)
Apr 24, 2023 0.1700 0.1750 0.1600 0.1700 102,892 -0.01(-5.56%)
Apr 21, 2023 0.1350 0.1800 0.1350 0.1800 83,097 +0.04(+33.33%)
Apr 20, 2023 0.1350 0.1350 0.1350 0.1350 3,131 -0.02(-12.90%)
Apr 19, 2023 0.1350 0.1550 0.1350 0.1550 68,500 -0.01(-3.13%)
Apr 18, 2023 0.1500 0.1600 0.1450 0.1600 159,185 +0.01(+6.67%)
Apr 17, 2023 0.1500 0.1500 0.1500 0.1500 506 +0.01(+7.14%)
Apr 14, 2023 0.1500 0.1500 0.1300 0.1400 71,000 -0.01(-6.67%)
Apr 13, 2023 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Apr 12, 2023 0.1450 0.1500 0.1300 0.1500 21,775 -0.02(-9.09%)
Apr 11, 2023 0.1650 0.1650 0.1500 0.1650 99,000 +0.04(+26.92%)
Apr 10, 2023 0.1300 0.1300 0.1300 0.1300 13,000 -0.04(-23.53%)
Apr 06, 2023 0.1700 0 +0.01(+6.25%)
Apr 05, 2023 0.1500 0.1600 0.1500 0.1600 110,950 +0.01(+6.67%)
Apr 04, 2023 0.1100 0.1550 0.1100 0.1500 258,800 +0.03(+25.00%)
Apr 03, 2023 0.1150 0.1200 0.1100 0.1200 154,500 +0.01(+9.09%)
Mar 31, 2023 0.1050 0.1200 0.1050 0.1100 68,500 +0.01(+4.76%)
Mar 30, 2023 0.1050 0.1050 0.1050 0.1050 5,400 -0.01(-12.50%)
Mar 29, 2023 0.1050 0.1200 0.1050 0.1200 61,500 +0.02(+20.00%)
Mar 28, 2023 0.1000 0.1000 0.1000 0.1000 56,000 +0.00(+0.00%)
Mar 27, 2023 0.0800 0.1000 0.0800 0.1000 46,000 +0.02(+25.00%)
Mar 24, 2023 0.0800 0.0800 0.0800 0.0800 19,500 +0.00(+0.00%)
Mar 23, 2023 0.0950 0.0950 0.0800 0.0800 2,000 -0.01(-15.79%)
Mar 22, 2023 0.1000 0.1000 0.0800 0.0950 25,000 -0.01(-5.00%)
Mar 20, 2023 0.1000 0.1000 200 -0.00(-4.76%)
Mar 17, 2023 0.1050 0.1200 0.1050 0.1050 45,000 +0.00(+0.00%)
Mar 16, 2023 0.1050 0.1200 0.1050 0.1050 1,000 -0.03(-19.23%)
Mar 15, 2023 0.1050 0.1300 0.1050 0.1300 12,000 -0.01(-3.70%)
Mar 14, 2023 0.1000 0.1350 0.0900 0.1350 7,600 +0.02(+12.50%)
Mar 13, 2023 0.1100 0.1200 0.1000 0.1200 10,500 +0.02(+20.00%)
Mar 10, 2023 0.1050 0.1200 0.1000 0.1000 42,500 -0.04(-28.57%)
Mar 09, 2023 0.1400 0.1400 0.1400 0.1400 785 +0.01(+7.69%)
Mar 08, 2023 0.1000 0.1300 0.1000 0.1300 157,142 +0.02(+18.18%)
Mar 07, 2023 0.1200 0.1250 0.1000 0.1100 47,112 -0.04(-26.67%)
Mar 06, 2023 0.1550 0.1550 0.1250 0.1500 41,300 -0.01(-3.23%)
Mar 03, 2023 0.1450 0.1650 0.1450 0.1550 232,300 +0.01(+6.90%)
Mar 02, 2023 0.1600 0.1600 0.1300 0.1450 123,270 -0.02(-9.38%)
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.