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

First Tellurium Corp (CSE: FTEL )

0.1400 +0.0050 (+3.70%)
Official Closing Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Dec 30, 2022 0.1400 0 -0.00(-3.45%)
Dec 29, 2022 0.1300 0.1500 0.1200 0.1450 54,130 +0.02(+20.83%)
Dec 28, 2022 0.1350 0.1500 0.1200 0.1200 528,418 -0.01(-7.69%)
Dec 23, 2022 0.1300 0 +0.02(+18.18%)
Dec 22, 2022 0.1100 0.1150 0.1050 0.1100 6,729 -0.01(-4.35%)
Dec 21, 2022 0.1150 0.1150 0.1150 0.1150 35,002 -0.00(-4.17%)
Dec 20, 2022 0.1100 0.1200 0.1100 0.1200 82,200 +0.01(+14.29%)
Dec 19, 2022 0.1250 0.1250 0.1050 0.1050 102,560 -0.01(-12.50%)
Dec 16, 2022 0.1150 0.1200 0.1100 0.1200 72,150 +0.01(+14.29%)
Dec 15, 2022 0.1150 0.1200 0.1050 0.1050 216,682 -0.01(-8.70%)
Dec 14, 2022 0.1300 0.1300 0.1150 0.1150 6,550 -0.01(-11.54%)
Dec 13, 2022 0.1300 0.1300 0.1200 0.1300 60,657 -0.01(-3.70%)
Dec 12, 2022 0.1200 0.1350 0.1200 0.1350 15,020 +0.01(+3.85%)
Dec 09, 2022 0.1400 0.1400 0.1200 0.1300 11,000 +0.01(+8.33%)
Dec 08, 2022 0.1350 0.1350 0.1200 0.1200 20,532 -0.02(-11.11%)
Dec 07, 2022 0.1400 0.1400 0.1350 0.1350 20,250 +0.00(+0.00%)
Dec 06, 2022 0.1350 0.1350 0.1350 0.1350 1,591 -0.01(-3.57%)
Dec 05, 2022 0.1300 0.1400 0.1300 0.1400 154,500 +0.01(+7.69%)
Dec 02, 2022 0.1300 0.1350 0.1300 0.1300 412,646 +0.00(+0.00%)
Dec 01, 2022 0.1150 0.1300 0.1100 0.1300 8,338 +0.01(+8.33%)
Nov 30, 2022 0.1250 0.1250 0.1100 0.1200 40,780 -0.01(-4.00%)
Nov 29, 2022 0.1200 0.1250 0.1200 0.1250 12,900 +0.01(+4.17%)
Nov 28, 2022 0.1250 0.1250 0.1200 0.1200 18,045 +0.00(+4.35%)
Nov 25, 2022 0.1150 0.1150 0.1150 0.1150 500 +0.01(+4.55%)
Nov 24, 2022 0.1150 0.1150 0.1050 0.1100 49,277 -0.01(-4.35%)
Nov 23, 2022 0.1100 0.1200 0.1100 0.1150 67,000 +0.01(+4.55%)
Nov 22, 2022 0.1200 0.1250 0.1100 0.1100 206,200 -0.02(-15.38%)
Nov 21, 2022 0.1250 0.1300 0.1150 0.1300 157,300 +0.00(+0.00%)
Nov 18, 2022 0.1250 0.1300 0.1200 0.1300 32,256 -0.01(-3.70%)
Nov 17, 2022 0.1300 0.1400 0.1100 0.1350 92,422 +0.01(+3.85%)
Nov 16, 2022 0.1400 0.1400 0.1300 0.1300 11,236 -0.01(-7.14%)
Nov 15, 2022 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Nov 14, 2022 0.1450 0.1450 0.1400 0.1400 3,250 -0.00(-3.45%)
Nov 11, 2022 0.1350 0.1450 0.1350 0.1450 10,900 +0.01(+7.41%)
Nov 10, 2022 0.1500 0.1500 0.1300 0.1350 166,000 +0.00(+0.00%)
Nov 09, 2022 0.1350 0.1400 0.1250 0.1350 82,300 -0.01(-3.57%)
Nov 08, 2022 0.1350 0.1450 0.1350 0.1400 30,200 +0.01(+3.70%)
Nov 07, 2022 0.1400 0.1500 0.1300 0.1350 20,701 -0.01(-6.90%)
Nov 04, 2022 0.1450 0.1450 0.1450 0.1450 500 +0.00(+3.57%)
Nov 03, 2022 0.1450 0.1600 0.1400 0.1400 72,940 +0.00(+0.00%)
Nov 02, 2022 0.1500 0.1550 0.1400 0.1400 36,050 -0.01(-6.67%)
Nov 01, 2022 0.1500 0.1550 0.1450 0.1500 17,533 -0.01(-3.23%)
Oct 31, 2022 0.1500 0.1550 0.1450 0.1550 46,160 +0.01(+6.90%)
Oct 28, 2022 0.1450 0.1450 0.1400 0.1450 53,189 +0.00(+3.57%)
Oct 27, 2022 0.1450 0.1450 0.1350 0.1400 69,500 +0.00(+0.00%)
Oct 26, 2022 0.1400 0.1450 0.1400 0.1400 23,675 +0.00(+0.00%)
Oct 25, 2022 0.1600 0.1600 0.1400 0.1400 87,500 -0.01(-9.68%)
Oct 24, 2022 0.1400 0.1700 0.1400 0.1550 174,600 +0.02(+14.81%)
Oct 21, 2022 0.1200 0.1350 0.1200 0.1350 62,035 +0.02(+12.50%)
Oct 20, 2022 0.1100 0.1200 0.1000 0.1200 83,000 +0.01(+14.29%)
Oct 19, 2022 0.1100 0.1100 0.1050 0.1050 72,000 +0.00(+0.00%)
Oct 18, 2022 0.1100 0.1100 0.1000 0.1050 116,243 +0.00(+0.00%)
Oct 17, 2022 0.1200 0.1200 0.1050 0.1050 63,650 -0.01(-8.70%)
Oct 14, 2022 0.1200 0.1200 0.1050 0.1150 61,700 +0.00(+0.00%)
Oct 13, 2022 0.1250 0.1250 0.1050 0.1150 118,300 -0.01(-8.00%)
Oct 12, 2022 0.1200 0.1250 0.1150 0.1250 51,500 +0.01(+8.70%)
Oct 11, 2022 0.1300 0.1300 0.1050 0.1150 178,208 -0.01(-11.54%)
Oct 07, 2022 0.1300 0 -0.01(-10.34%)
Oct 06, 2022 0.1550 0.1550 0.1450 0.1450 63,496 -0.01(-6.45%)
Oct 05, 2022 0.1550 0.1550 0.1500 0.1550 18,900 +0.01(+3.33%)
Oct 04, 2022 0.1550 0.1550 0.1500 0.1500 39,901 +0.00(+0.00%)
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.