Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Tellurium Corp (CSE: FTEL )

0.1100 +0.0100 (+10.00%)
Official Closing Price Updated: 3:29 PM EDT, May 31, 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 (%)
Jul 29, 2022 0.1150 0 -0.00(-4.17%)
Jul 28, 2022 0.1200 0.1200 0.1200 0.1200 4,266 +0.01(+9.09%)
Jul 27, 2022 0.1150 0.1150 0.1100 0.1100 45,000 -0.01(-8.33%)
Jul 26, 2022 0.1200 0.1200 0.1200 0.1200 29,500 +0.00(+4.35%)
Jul 25, 2022 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Jul 22, 2022 0.1200 0.1200 0.1150 0.1150 6,813 -0.00(-4.17%)
Jul 21, 2022 0.1150 0.1200 0.1150 0.1200 6,500 +0.00(+4.35%)
Jul 20, 2022 0.1200 0.1250 0.1150 0.1150 33,333 -0.00(-4.17%)
Jul 19, 2022 0.0900 0.1200 0.0900 0.1200 89,700 +0.03(+41.18%)
Jul 18, 2022 0.1000 0.1000 0.0850 0.0850 91,050 +0.00(+0.00%)
Jul 15, 2022 0.0900 0.1000 0.0850 0.0850 139,316 -0.00(-5.56%)
Jul 14, 2022 0.1100 0.1100 0.0900 0.0900 116,833 -0.03(-25.00%)
Jul 13, 2022 0.1200 0.1200 0.1200 0.1200 40,033 +0.00(+0.00%)
Jul 12, 2022 0.1200 0.1500 0.1200 0.1200 77,578 -0.02(-17.24%)
Jul 11, 2022 0.1450 0.1550 0.1450 0.1450 161,507 +0.00(+3.57%)
Jul 08, 2022 0.1250 0.1400 0.1250 0.1400 29,500 +0.02(+12.00%)
Jul 07, 2022 0.1200 0.1250 0.1200 0.1250 5,500 +0.01(+8.70%)
Jul 06, 2022 0.1150 0.1150 0.1150 0.1150 69,500 +0.00(+0.00%)
Jul 05, 2022 0.1200 0.1300 0.1150 0.1150 24,495 +0.00(+0.00%)
Jul 04, 2022 0.1250 0.1250 0.1000 0.1150 137,949 -0.02(-14.81%)
Jun 30, 2022 0.1350 0 -0.01(-10.00%)
Jun 29, 2022 0.1500 0.1500 0.1400 0.1500 18,500 +0.00(+0.00%)
Jun 28, 2022 0.1500 0.1500 0.1500 0.1500 8,710 +0.01(+3.45%)
Jun 27, 2022 0.1450 0.1550 0.1400 0.1450 24,700 -0.01(-3.33%)
Jun 24, 2022 0.1350 0.1500 0.1350 0.1500 33,903 +0.01(+7.14%)
Jun 23, 2022 0.1500 0.1500 0.1400 0.1400 25,060 -0.00(-3.45%)
Jun 22, 2022 0.1450 0.1600 0.1450 0.1450 25,923 -0.01(-3.33%)
Jun 21, 2022 0.1450 0.1500 0.1450 0.1500 15,000 -0.01(-3.23%)
Jun 20, 2022 0.1600 0.1600 0.1550 0.1550 39,648 +0.01(+6.90%)
Jun 17, 2022 0.1450 0.1450 0.1450 0.1450 5,920 +0.01(+7.41%)
Jun 16, 2022 0.1550 0.1550 0.1200 0.1350 57,300 -0.02(-12.90%)
Jun 15, 2022 0.1500 0.1550 0.1500 0.1550 41,700 +0.01(+3.33%)
Jun 14, 2022 0.1500 0.1600 0.1500 0.1500 48,518 +0.00(+0.00%)
Jun 13, 2022 0.1600 0.1650 0.1500 0.1500 40,996 -0.02(-11.76%)
Jun 10, 2022 0.1600 0.1800 0.1500 0.1700 143,440 +0.01(+3.03%)
Jun 09, 2022 0.1600 0.1700 0.1600 0.1650 23,675 +0.00(+0.00%)
Jun 08, 2022 0.1700 0.1700 0.1600 0.1650 24,500 +0.01(+3.13%)
Jun 07, 2022 0.1600 0.1700 0.1250 0.1600 41,663 +0.00(+0.00%)
Jun 06, 2022 0.1500 0.1600 0.1500 0.1600 1,951 +0.00(+0.00%)
Jun 03, 2022 0.1650 0.1650 0.1600 0.1600 12,000 -0.01(-5.88%)
Jun 02, 2022 0.1650 0.1750 0.1650 0.1700 19,300 +0.01(+6.25%)
Jun 01, 2022 0.1600 0.1650 0.1600 0.1600 25,101 +0.00(+0.00%)
May 31, 2022 0.1750 0.1750 0.1600 0.1600 47,990 -0.01(-5.88%)
May 30, 2022 0.1700 0.1700 0.1700 0.1700 10,077 -0.00(-2.86%)
May 27, 2022 0.1650 0.1750 0.1650 0.1750 16,175 +0.00(+0.00%)
May 26, 2022 0.1600 0.1800 0.1600 0.1750 71,500 +0.00(+2.94%)
May 25, 2022 0.1650 0.1800 0.1600 0.1700 78,101 -0.00(-2.86%)
May 24, 2022 0.1700 0.1750 0.1700 0.1750 12,018 +0.01(+6.06%)
May 20, 2022 0.1650 0 -0.01(-5.71%)
May 19, 2022 0.1650 0.1750 0.1650 0.1750 29,874 +0.00(+2.94%)
May 18, 2022 0.1750 0.1750 0.1650 0.1700 45,535 +0.00(+0.00%)
May 17, 2022 0.1700 0.1700 0.1700 0.1700 12,000 +0.00(+0.00%)
May 16, 2022 0.1700 0.1800 0.1650 0.1700 37,930 +0.00(+0.00%)
May 13, 2022 0.1650 0.1700 0.1600 0.1700 20,833 +0.01(+3.03%)
May 12, 2022 0.1600 0.1650 0.1550 0.1650 159,736 +0.01(+3.13%)
May 11, 2022 0.1700 0.2100 0.1600 0.1600 142,775 -0.01(-5.88%)
May 10, 2022 0.1750 0.1850 0.1700 0.1700 286,482 -0.02(-10.53%)
May 09, 2022 0.1950 0.1950 0.1700 0.1900 63,146 -0.01(-2.56%)
May 06, 2022 0.1950 0.1950 0.1850 0.1950 26,000 +0.01(+5.41%)
May 05, 2022 0.2000 0.2000 0.1850 0.1850 246,108 -0.05(-22.92%)
May 04, 2022 0.2400 0.2550 0.1900 0.2400 1,040,048 +0.01(+2.13%)
May 03, 2022 0.2250 0.2350 0.2100 0.2350 231,411 +0.03(+17.50%)
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.