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

Tevano Systems Holdings Inc (CSE: TEVO )

0.0200 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, 2021 0.4850 0.5500 0.4850 0.5500 24,220 +0.05(+10.00%)
May 28, 2021 0.5600 0.6200 0.5000 0.5000 90,156 -0.07(-12.28%)
May 27, 2021 0.5800 0.6000 0.5700 0.5700 55,511 +0.02(+3.64%)
May 26, 2021 0.5000 0.5700 0.4700 0.5500 60,700 +0.04(+7.84%)
May 25, 2021 0.5500 0.5800 0.5000 0.5100 71,300 -0.05(-8.93%)
May 21, 2021 0.5600 0.5600 0.5600 0 -0.04(-6.67%)
May 20, 2021 0.6000 0.7000 0.6000 0.6000 76,500 +0.00(+0.00%)
May 19, 2021 0.6000 0.6000 0.6000 0.6000 9,142 +0.00(+0.00%)
May 18, 2021 0.6100 0.6100 0.6000 0.6000 17,988 +0.02(+3.45%)
May 17, 2021 0.7000 0.7000 0.5600 0.5800 145,470 -0.16(-21.62%)
May 14, 2021 0.6800 0.7700 0.6500 0.7400 151,558 +0.06(+8.82%)
May 13, 2021 0.8300 0.8300 0.6800 0.6800 205,164 -0.15(-18.07%)
May 12, 2021 0.8300 0.8700 0.8000 0.8300 272,528 -0.06(-6.74%)
May 11, 2021 1.000 1.000 0.8600 0.8900 112,088 -0.11(-11.00%)
May 10, 2021 1.000 1.080 0.9600 1.000 96,905 -0.01(-0.99%)
May 07, 2021 1.020 1.020 0.9700 1.010 84,767 +0.06(+6.32%)
May 06, 2021 0.9600 0.9900 0.9000 0.9500 73,989 +0.01(+1.06%)
May 05, 2021 0.8400 0.9900 0.8400 0.9400 114,944 +0.13(+16.05%)
May 04, 2021 0.9000 0.9000 0.8100 0.8100 72,860 -0.09(-10.00%)
May 03, 2021 0.9900 0.9900 0.8800 0.9000 74,455 -0.09(-9.09%)
Apr 30, 2021 1.150 1.150 0.9500 0.9900 146,700 -0.15(-13.16%)
Apr 29, 2021 1.200 1.200 1.110 1.140 94,688 -0.06(-5.00%)
Apr 28, 2021 1.220 1.250 1.140 1.200 452,453 -0.02(-1.64%)
Apr 27, 2021 1.100 1.220 1.100 1.220 48,070 +0.09(+7.96%)
Apr 26, 2021 1.180 1.190 1.130 1.130 25,513 -0.02(-1.74%)
Apr 23, 2021 1.250 1.250 1.150 1.150 67,800 -0.05(-4.17%)
Apr 22, 2021 1.320 1.320 1.180 1.200 164,276 -0.09(-6.98%)
Apr 21, 2021 1.250 1.380 1.250 1.290 356,529 +0.06(+4.88%)
Apr 20, 2021 1.200 1.250 1.150 1.230 140,827 +0.04(+3.36%)
Apr 19, 2021 1.200 1.230 1.170 1.190 37,561 +0.00(+0.00%)
Apr 16, 2021 1.260 1.280 1.190 1.190 81,900 -0.07(-5.56%)
Apr 15, 2021 1.180 1.260 1.180 1.260 78,511 +0.01(+0.80%)
Apr 14, 2021 1.200 1.250 1.170 1.250 45,354 +0.04(+3.31%)
Apr 13, 2021 1.190 1.210 1.150 1.210 69,095 +0.04(+3.42%)
Apr 12, 2021 1.120 1.250 1.120 1.170 112,052 +0.07(+6.36%)
Apr 09, 2021 1.080 1.100 1.000 1.100 581,900 +0.04(+3.77%)
Apr 08, 2021 1.050 1.090 1.040 1.060 18,700 +0.00(+0.00%)
Apr 07, 2021 1.050 1.080 1.050 1.060 16,941 +0.01(+0.95%)
Apr 06, 2021 1.070 1.080 1.040 1.050 43,657 +0.01(+0.96%)
Apr 05, 2021 1.040 1.050 1.030 1.040 46,581 +0.03(+2.97%)
Apr 01, 2021 1.010 1.010 1.010 0 -0.04(-3.81%)
Mar 31, 2021 1.040 1.050 1.000 1.050 41,371 +0.00(+0.00%)
Mar 30, 2021 0.9000 1.050 0.9000 1.050 407,157 +0.15(+16.67%)
Mar 29, 2021 0.8500 0.9200 0.8200 0.9000 115,488 +0.02(+2.27%)
Mar 26, 2021 0.7900 0.9300 0.7800 0.8800 243,800 +0.09(+11.39%)
Mar 25, 2021 0.8500 0.8800 0.7900 0.7900 282,248 -0.09(-10.23%)
Mar 24, 2021 1.140 1.140 0.8500 0.8800 364,305 -0.25(-22.12%)
Mar 23, 2021 1.000 1.300 1.000 1.130 361,693 +0.18(+18.95%)
Mar 22, 2021 0.6000 1.100 0.6000 0.9500 361,959 +0.38(+66.67%)
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.