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

Teuton Resources Corp (OP: TEUTF )

1.020 -0.020 (-1.92%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 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 28, 2021 2.320 2.320 2.266 2.304 19,447 -0.02(-0.77%)
May 27, 2021 2.336 2.345 2.310 2.321 5,484 -0.06(-2.46%)
May 26, 2021 2.450 2.450 2.350 2.380 23,263 -0.06(-2.46%)
May 25, 2021 2.400 2.440 2.313 2.440 10,507 +0.04(+1.67%)
May 24, 2021 2.430 2.490 2.210 2.400 4,390 -0.04(-1.64%)
May 21, 2021 2.480 2.480 2.380 2.440 14,607 -0.01(-0.41%)
May 20, 2021 2.417 2.460 2.390 2.450 20,679 +0.07(+3.14%)
May 19, 2021 2.394 2.408 2.375 2.375 5,100 -0.06(-2.65%)
May 18, 2021 2.300 2.480 2.300 2.440 37,421 +0.24(+10.91%)
May 17, 2021 2.100 2.220 2.100 2.200 38,682 +0.10(+4.76%)
May 14, 2021 2.050 2.100 1.979 2.100 6,055 +0.12(+6.30%)
May 13, 2021 1.945 1.976 1.945 1.976 722 +0.13(+6.78%)
May 12, 2021 1.987 1.988 1.820 1.850 39,205 -0.13(-6.57%)
May 11, 2021 2.057 2.082 1.975 1.980 25,027 -0.12(-5.71%)
May 10, 2021 2.170 2.170 2.080 2.100 19,406 -0.05(-2.33%)
May 07, 2021 2.070 2.200 2.060 2.150 24,420 +0.00(+0.00%)
May 06, 2021 2.180 2.200 2.060 2.150 38,008 +0.03(+1.41%)
May 05, 2021 2.070 2.120 2.050 2.120 19,210 +0.05(+2.42%)
May 04, 2021 2.120 2.120 2.070 2.070 16,898 -0.08(-3.72%)
May 03, 2021 2.186 2.220 2.120 2.150 38,685 -0.04(-1.83%)
Apr 30, 2021 2.230 2.230 2.190 2.190 2,200 -0.04(-1.79%)
Apr 29, 2021 2.220 2.240 2.190 2.230 8,200 +0.01(+0.48%)
Apr 28, 2021 2.210 2.220 2.040 2.219 12,670 +0.01(+0.41%)
Apr 27, 2021 2.268 2.290 2.210 2.210 12,024 -0.09(-3.99%)
Apr 26, 2021 2.260 2.302 2.210 2.302 4,526 +0.06(+2.77%)
Apr 23, 2021 2.259 2.275 2.200 2.240 10,300 +0.05(+2.31%)
Apr 22, 2021 2.211 2.290 2.189 2.189 11,880 -0.05(-2.26%)
Apr 21, 2021 2.190 2.290 2.135 2.240 14,130 +0.08(+3.86%)
Apr 20, 2021 2.290 2.290 2.157 2.157 9,230 -0.14(-5.92%)
Apr 19, 2021 2.250 2.330 2.220 2.293 1,315 +0.04(+1.89%)
Apr 16, 2021 2.254 2.318 2.250 2.250 11,800 -0.05(-2.17%)
Apr 15, 2021 2.302 2.350 2.263 2.300 8,035 +0.06(+2.67%)
Apr 14, 2021 2.287 2.293 2.220 2.240 2,250 -0.03(-1.32%)
Apr 13, 2021 2.200 2.270 2.178 2.270 16,140 +0.04(+1.82%)
Apr 12, 2021 2.237 2.237 2.200 2.229 2,800 +0.02(+1.06%)
Apr 09, 2021 2.200 2.206 2.200 2.206 9,000 +0.01(+0.27%)
Apr 08, 2021 2.750 2.750 2.200 2.200 20,360 +0.01(+0.32%)
Apr 07, 2021 2.240 2.291 2.190 2.193 15,617 +0.00(+0.16%)
Apr 06, 2021 2.200 2.200 2.190 2.190 3,250 -0.06(-2.68%)
Apr 05, 2021 2.245 2.250 2.200 2.250 8,551 -0.07(-3.02%)
Apr 01, 2021 2.275 2.320 2.275 2.320 1,300 +0.06(+2.50%)
Mar 31, 2021 2.110 2.263 2.110 2.263 6,214 +0.15(+7.02%)
Mar 30, 2021 1.650 2.179 1.650 2.115 2,403 -0.00(-0.13%)
Mar 29, 2021 2.250 2.250 2.118 2.118 17,020 -0.13(-5.88%)
Mar 26, 2021 2.250 2.250 2.168 2.250 33,100 -0.01(-0.64%)
Mar 25, 2021 2.285 2.285 2.263 2.265 7,346 -0.04(-1.83%)
Mar 24, 2021 2.307 2.307 2.307 2.307 1,730 +0.01(+0.30%)
Mar 23, 2021 2.347 2.348 2.300 2.300 10,100 -0.04(-1.73%)
Mar 22, 2021 2.335 2.366 2.300 2.341 12,899 +0.04(+1.66%)
Mar 19, 2021 2.284 2.302 2.284 2.302 7,600 +0.01(+0.47%)
Mar 18, 2021 2.247 2.480 2.221 2.292 16,105 -0.05(-2.31%)
Mar 17, 2021 2.283 2.346 2.235 2.346 7,751 +0.07(+2.89%)
Mar 16, 2021 2.303 2.400 2.250 2.280 10,534 +0.03(+1.39%)
Mar 15, 2021 2.220 2.342 2.200 2.249 10,785 +0.01(+0.59%)
Mar 12, 2021 2.265 2.289 2.155 2.235 18,500 -0.06(-2.81%)
Mar 11, 2021 2.303 2.318 2.130 2.300 21,920 +0.01(+0.44%)
Mar 10, 2021 2.346 2.360 2.036 2.290 43,302 -0.05(-2.00%)
Mar 09, 2021 2.517 2.517 2.250 2.337 17,076 +0.06(+2.49%)
Mar 08, 2021 2.150 2.310 2.108 2.280 44,940 +0.18(+8.37%)
Mar 05, 2021 2.325 2.325 2.050 2.104 8,700 -0.06(-2.68%)
Mar 04, 2021 2.133 2.263 2.133 2.162 5,005 -0.10(-4.36%)
Mar 03, 2021 2.300 2.300 2.250 2.260 2,725 -0.04(-1.72%)
Mar 02, 2021 2.251 2.300 2.232 2.300 17,608 +0.03(+1.32%)
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.