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

Tego Cyber Inc (OP: TGCB )

0.1800 +0.0449 (+33.23%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 22, 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 (%)
Apr 29, 2022 0.5900 0.5900 0.5900 0.5900 2,000 +0.00(+0.00%)
Apr 28, 2022 0.5900 0.5900 0.5900 0.5900 1,000 +0.03(+5.36%)
Apr 27, 2022 0.5300 0.5600 0.5300 0.5600 300 +0.01(+1.82%)
Apr 26, 2022 0.5500 0.5500 0.5500 0.5500 1,000 -0.06(-9.84%)
Apr 25, 2022 0.6100 0.6100 0.5800 0.6100 2,050 -0.01(-1.61%)
Apr 18, 2022 0.6200 0 +0.00(+0.00%)
Apr 14, 2022 0.6200 0.6200 0.6200 0.6200 200 +0.02(+3.33%)
Apr 13, 2022 0.6000 0.6000 0.6000 0.6000 2,825 -0.02(-3.23%)
Apr 12, 2022 0.6000 0.6200 0.6000 0.6200 1,441 +0.00(+0.00%)
Apr 07, 2022 0.6200 0 -0.03(-4.60%)
Apr 06, 2022 0.6499 0.6499 0.6499 0.6499 5,100 +0.03(+4.82%)
Apr 05, 2022 0.6500 0.6500 0.6200 0.6200 13,650 -0.03(-4.62%)
Mar 30, 2022 0.6500 0 -0.07(-10.34%)
Mar 29, 2022 0.7250 0.7250 0.7250 0.7250 100 +0.03(+3.57%)
Mar 28, 2022 0.7500 0.7500 0.7000 0.7000 4,034 +0.01(+2.17%)
Mar 25, 2022 0.6201 0.7500 0.6201 0.6851 6,400 +0.07(+10.48%)
Mar 24, 2022 0.6901 0.7500 0.6201 0.6201 4,125 -0.07(-10.13%)
Mar 23, 2022 0.8000 0.8000 0.6100 0.6900 8,555 -0.11(-13.75%)
Mar 22, 2022 0.6498 0.9400 0.6249 0.8000 78,885 +0.20(+33.33%)
Mar 21, 2022 0.6000 0.6000 0.6000 0.6000 1,804 -0.04(-6.25%)
Mar 17, 2022 0.6400 0 -0.01(-1.51%)
Mar 16, 2022 0.6498 0.6498 0.6498 0.6498 276 +0.05(+8.30%)
Mar 15, 2022 0.6000 0.6000 0.6000 0.6000 150 -0.05(-7.68%)
Mar 11, 2022 0.6499 0 +0.05(+8.32%)
Mar 08, 2022 0.6000 0 -0.10(-14.29%)
Mar 07, 2022 0.7000 0.7000 0.5800 0.7000 2,670 +0.00(+0.00%)
Mar 04, 2022 0.5701 0.7000 0.5700 0.7000 4,400 +0.08(+12.54%)
Mar 03, 2022 0.5700 0.6300 0.5700 0.6220 739 -0.07(-9.86%)
Mar 02, 2022 0.6900 0.6900 0.6900 0.6900 130 +0.00(+0.00%)
Mar 01, 2022 0.6900 0.6900 0.6900 0.6900 350 +0.09(+15.00%)
Feb 28, 2022 0.6000 0.6000 0.6000 0.6000 1,100 +0.05(+8.70%)
Feb 25, 2022 0.6900 0.5600 0.5520 0.5520 2,700 -0.14(-20.00%)
Feb 23, 2022 0.6900 0 -0.01(-1.43%)
Feb 17, 2022 0.7000 1 +0.00(+0.14%)
Feb 15, 2022 0.6990 0 -0.00(-0.10%)
Feb 11, 2022 0.6997 0 -0.00(-0.01%)
Feb 10, 2022 0.6998 0.6998 0.6174 0.6998 200 +0.17(+31.91%)
Feb 09, 2022 0.5305 0.5305 0.5305 0.5305 200 -0.17(-24.20%)
Feb 07, 2022 0.6999 0 -0.00(-0.01%)
Jan 26, 2022 0.7000 0 +0.00(+0.00%)
Jan 25, 2022 0.7000 0.7000 0.7000 0.7000 140 +0.00(+0.01%)
Jan 24, 2022 0.6998 0.6999 0.5830 0.6999 313 -0.00(-0.01%)
Jan 21, 2022 0.7000 0.7000 0.7000 0.7000 714 +0.10(+16.67%)
Jan 20, 2022 0.6000 0.6000 0.6000 0.6000 1,000 -0.05(-7.69%)
Jan 18, 2022 0.6500 0 +0.00(+0.00%)
Jan 14, 2022 0.6500 0 -0.05(-7.14%)
Jan 12, 2022 0.7000 0 +0.09(+14.75%)
Jan 11, 2022 0.6900 0.6900 0.6100 0.6100 2,310 -0.08(-11.59%)
Jan 10, 2022 0.6600 0.7000 0.6600 0.6900 1,835 +0.04(+6.15%)
Jan 05, 2022 0.6500 0.6500 0.6500 85 +0.05(+8.33%)
Jan 04, 2022 0.6249 0.6249 0.6000 0.6000 9,012 -0.05(-7.69%)
Jan 03, 2022 0.6500 0.6500 0.6250 0.6500 1,739 -0.07(-9.72%)
Dec 30, 2021 0.7200 0.7200 0.7200 0 +0.03(+5.11%)
Dec 29, 2021 0.7200 0.7200 0.6850 0.6850 506 -0.10(-13.29%)
Dec 27, 2021 0.7900 0.7900 0.7900 32 +0.11(+16.18%)
Dec 23, 2021 0.7000 0.7900 0.6350 0.6800 2,300 -0.02(-2.86%)
Dec 22, 2021 0.7000 0.7000 0.6999 0.7000 799 -0.05(-6.67%)
Dec 21, 2021 0.7500 0.7500 0.7500 0.7500 150 +0.00(+0.00%)
Dec 20, 2021 0.7500 0.7500 0.7500 0.7500 700 +0.19(+32.74%)
Dec 17, 2021 0.8000 0.8000 0.5650 0.5650 5,351 -0.14(-19.29%)
Dec 15, 2021 0.7000 0.7000 0.7000 0 -0.06(-7.28%)
Dec 14, 2021 0.7550 0.7550 0.7550 0.7550 1,000 +0.05(+7.80%)
Dec 13, 2021 0.8600 0.8600 0.7004 0.7004 1,715 -0.10(-12.45%)
Dec 10, 2021 0.8000 0.8000 0.8000 0.8000 700 -0.07(-8.05%)
Dec 08, 2021 0.8700 0.8700 0.8700 0 +0.06(+7.41%)
Dec 07, 2021 0.8000 0.8100 0.8000 0.8100 4,850 -0.08(-8.99%)
Dec 06, 2021 0.8900 0.8900 0.8900 0.8900 800 -0.01(-1.11%)
Dec 03, 2021 0.8500 0.9000 0.7200 0.9000 3,130 +0.18(+25.00%)
Dec 02, 2021 0.7000 0.7200 0.7000 0.7200 2,300 +0.02(+2.86%)
Dec 01, 2021 0.6999 0.7000 0.6999 0.7000 250 +0.04(+6.06%)
Nov 30, 2021 0.7000 0.7000 0.6600 0.6600 2,470 -0.13(-16.46%)
Nov 29, 2021 0.7100 0.7900 0.7000 0.7900 10,555 +0.00(+0.00%)
Nov 24, 2021 0.7900 0.7900 0.7900 0 -0.00(-0.32%)
Nov 23, 2021 0.7100 0.8999 0.7100 0.7925 3,101 +0.09(+13.21%)
Nov 22, 2021 0.6050 0.7400 0.6050 0.7000 4,450 -0.05(-6.67%)
Nov 19, 2021 0.7499 0.7500 0.7499 0.7500 1,320 -0.02(-2.60%)
Nov 18, 2021 0.7050 0.7700 0.7050 0.7700 240 -0.02(-2.53%)
Nov 17, 2021 0.7500 0.7900 0.7500 0.7900 750 +0.01(+1.28%)
Nov 16, 2021 0.7401 0.7800 0.7401 0.7800 700 +0.04(+5.39%)
Nov 15, 2021 0.8900 0.8900 0.6801 0.7401 885 -0.06(-7.49%)
Nov 12, 2021 0.6801 0.8000 0.6801 0.8000 300 +0.06(+8.09%)
Nov 11, 2021 0.7401 0.7401 0.7401 0.7401 200 +0.04(+5.73%)
Nov 09, 2021 0.7000 0.7000 0.6999 0.7000 2,540 -0.10(-12.50%)
Nov 08, 2021 0.8000 0.8000 0.6950 0.8000 1,005 -0.10(-11.10%)
Nov 05, 2021 0.8000 0.8999 0.7000 0.8999 9,295 +0.13(+17.63%)
Nov 04, 2021 0.7650 0.7650 0.7650 0.7650 1,000 -0.03(-4.36%)
Nov 03, 2021 0.7000 0.8000 0.6801 0.7999 13,653 +0.10(+14.27%)
Nov 02, 2021 0.6600 0.7000 0.6600 0.7000 4,700 -0.01(-0.71%)
Nov 01, 2021 0.7050 0.7050 0.7050 0.7050 133 -0.05(-6.00%)
Oct 29, 2021 0.7200 0.7500 0.7100 0.7500 11,814 +0.05(+7.13%)
Oct 28, 2021 0.7325 0.7325 0.7001 0.7001 8,900 +0.00(+0.01%)
Oct 26, 2021 0.7000 0.7000 0.7000 0.7000 200 +0.00(+0.00%)
Oct 25, 2021 0.6600 0.7000 0.6600 0.7000 3,112 +0.00(+0.00%)
Oct 22, 2021 0.7300 0.7500 0.7000 0.7000 31,188 -0.03(-4.08%)
Oct 21, 2021 0.7200 0.7298 0.7100 0.7298 7,848 +0.03(+4.26%)
Oct 20, 2021 0.7500 0.7500 0.7000 0.7000 14,501 -0.05(-6.67%)
Oct 19, 2021 0.8000 0.8000 0.7500 0.7500 9,450 -0.07(-8.54%)
Oct 18, 2021 0.8700 0.8700 0.7850 0.8200 28,158 -0.05(-5.75%)
Oct 15, 2021 0.9000 0.9000 0.7700 0.8700 53,100 +0.07(+8.75%)
Oct 14, 2021 0.7500 0.8900 0.7500 0.8000 54,060 +0.06(+8.11%)
Oct 13, 2021 0.7000 0.7400 0.7000 0.7400 10,300 +0.04(+5.71%)
Oct 12, 2021 0.6125 0.7000 0.6050 0.7000 14,195 +0.05(+7.69%)
Oct 11, 2021 0.6500 0.6500 0.5850 0.6500 4,303 +0.00(+0.00%)
Oct 08, 2021 0.6500 0.6500 0.6500 0.6500 200 +0.07(+11.11%)
Oct 07, 2021 0.6000 0.6500 0.5600 0.5850 2,650 +0.03(+6.36%)
Oct 06, 2021 0.5600 0.6000 0.5200 0.5500 12,804 +0.03(+5.77%)
Oct 05, 2021 0.5950 0.5950 0.5200 0.5200 869 -0.13(-20.00%)
Oct 04, 2021 0.6500 0.6500 0.6500 0.6500 10,100 -0.04(-5.80%)
Oct 01, 2021 0.6600 0.6900 0.6600 0.6900 314 +0.03(+4.55%)
Sep 30, 2021 0.6600 0.6600 0.6600 0.6600 870 +0.08(+14.29%)
Sep 29, 2021 0.5775 0.5775 0.5775 0.5775 112 -0.06(-9.77%)
Sep 28, 2021 0.5870 0.6400 0.5100 0.6400 7,751 -0.01(-1.54%)
Sep 27, 2021 0.6500 0.7000 0.6500 0.6500 1,340 -0.10(-13.33%)
Sep 23, 2021 0.7500 0.7500 0.7500 16 +0.00(+0.00%)
Sep 22, 2021 0.5800 0.7500 0.5800 0.7500 950 +0.15(+25.00%)
Sep 20, 2021 0.6000 0.6000 0.6000 0 -0.15(-20.00%)
Sep 16, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 14, 2021 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Sep 03, 2021 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 02, 2021 0.8000 0.8000 0.8000 0.8000 200 +0.00(+0.00%)
Sep 01, 2021 0.8000 0.8000 0.8000 0.8000 200 +0.00(+0.00%)
Aug 27, 2021 0.8000 0.8000 0.8000 0 +0.20(+33.33%)
Aug 23, 2021 0.6000 0.6000 0.6000 0 -0.10(-14.29%)
Aug 18, 2021 0.7000 0.7000 0.7000 0 -0.15(-17.65%)
Aug 17, 2021 0.5700 0.8500 0.5600 0.8500 705 +0.06(+7.59%)
Aug 16, 2021 0.7900 0.7900 0.7900 0.7900 900 +0.00(+0.01%)
Aug 12, 2021 0.7899 0.7899 0.7899 0 -0.10(-10.75%)
Aug 11, 2021 0.8850 0.8850 0.8850 0.8850 500 +0.18(+25.53%)
Aug 09, 2021 0.7050 0.7050 0.7050 0 -0.19(-20.79%)
Aug 06, 2021 0.8900 0.8900 0.8900 0.8900 441 +0.14(+18.67%)
Aug 05, 2021 0.6550 0.7500 0.6550 0.7500 22,315 +0.00(+0.00%)
Aug 04, 2021 0.7500 0.7500 0.7500 0.7500 1,720 +0.00(+0.00%)
Aug 03, 2021 0.7500 0.7500 0.7500 0.7500 818 -0.14(-15.73%)
Jul 30, 2021 0.8900 0.8900 0.8900 0 +0.12(+15.58%)
Jul 29, 2021 0.7700 0.7700 0.6700 0.7700 2,968 +0.00(+0.00%)
Jul 28, 2021 0.7700 0.7700 0.7600 0.7700 2,500 +0.01(+1.32%)
Jul 27, 2021 0.7650 0.7650 0.7600 0.7600 509 +0.16(+26.67%)
Jul 26, 2021 0.6050 0.6999 0.6000 0.6000 2,113 -0.10(-14.29%)
Jul 23, 2021 0.7000 0.7000 0.7000 0.7000 1,150 +0.10(+16.65%)
Jul 22, 2021 0.6050 0.6999 0.6000 0.6001 5,575 -0.08(-11.29%)
Jul 21, 2021 0.7600 0.7600 0.6765 0.6765 1,455 -0.06(-8.58%)
Jul 20, 2021 0.7400 0.7400 0.6708 0.7400 243 -0.06(-7.50%)
Jul 19, 2021 0.8400 0.8400 0.6825 0.8000 1,450 -0.03(-3.61%)
Jul 16, 2021 0.7900 0.8300 0.7800 0.8300 10,444 +0.17(+25.76%)
Jul 14, 2021 0.6600 0.6600 0.6600 21 -0.04(-5.71%)
Jul 13, 2021 0.7348 0.7900 0.7000 0.7000 6,440 -0.10(-12.50%)
Jul 12, 2021 0.9700 0.9700 0.7800 0.8000 13,215 -0.10(-11.11%)
Jul 09, 2021 0.9000 0.9000 0.9000 0.9000 367 -0.07(-7.22%)
Jul 07, 2021 0.9700 0.9700 0.9700 14 +0.02(+2.11%)
Jul 06, 2021 0.9500 0.9500 0.9500 0.9500 1,057 +0.00(+0.00%)
Jul 02, 2021 0.9000 0.9500 0.9000 0.9500 2,628 +0.05(+5.56%)
Jun 30, 2021 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Jun 29, 2021 0.9500 1.000 0.9500 1.000 8,211 +0.00(+0.00%)
Jun 28, 2021 0.8600 1.000 0.8600 1.000 3,181 +0.05(+5.26%)
Jun 25, 2021 0.8600 0.9900 0.8600 0.9500 3,805 +0.10(+11.76%)
Jun 24, 2021 0.8500 0.8500 0.8500 0.8500 2,400 +0.00(+0.00%)
Jun 23, 2021 0.8500 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
Jun 22, 2021 0.8500 0.8500 0.8500 0.8500 521 +0.12(+16.41%)
Jun 21, 2021 0.8500 0.8500 0.7302 0.7302 1,980 -0.12(-14.09%)
Jun 18, 2021 0.8500 0.8500 0.7800 0.8500 1,300 +0.00(+0.00%)
Jun 17, 2021 0.8500 0.8500 0.7800 0.8500 1,993 +0.05(+6.25%)
Jun 16, 2021 0.7001 0.8500 0.7001 0.8000 5,140 -0.20(-20.00%)
Jun 14, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 11, 2021 1.000 1.000 0.8350 1.000 2,100 -0.05(-4.76%)
Jun 10, 2021 1.000 1.050 1.000 1.050 4,370 +0.32(+43.84%)
Jun 09, 2021 1.025 1.050 0.7300 0.7300 6,250 -0.27(-27.00%)
Jun 08, 2021 1.065 1.065 0.9500 1.000 4,910 +0.00(+0.00%)
Jun 07, 2021 1.100 1.100 1.000 1.000 1,200 -0.05(-4.76%)
Jun 04, 2021 1.100 1.100 1.000 1.050 2,338 -0.05(-4.55%)
Jun 03, 2021 1.020 1.100 1.000 1.100 14,454 +0.05(+4.77%)
Jun 02, 2021 1.025 1.050 1.025 1.050 4,221 -0.00(-0.01%)
Jun 01, 2021 1.050 1.050 0.6600 1.050 9,800 +0.00(+0.00%)
May 28, 2021 1.050 1.050 1.025 1.050 5,949 +0.10(+10.53%)
May 27, 2021 0.8700 1.025 0.8700 0.9500 2,624 +0.01(+1.06%)
May 26, 2021 0.9400 0.9400 0.9400 0.9400 500 +0.19(+25.33%)
May 25, 2021 0.7500 0.7500 0.7500 0.7500 500 -0.19(-20.21%)
May 24, 2021 0.9400 0.9400 0.9400 0.9400 107 +0.00(+0.00%)
May 21, 2021 0.9000 0.9400 0.8000 0.9400 2,818 +0.04(+4.44%)
May 20, 2021 0.9000 0.9000 0.9000 0.9000 1,430 +0.10(+12.50%)
May 19, 2021 1.175 1.180 0.8000 0.8000 9,408 -0.32(-28.57%)
May 18, 2021 1.150 1.150 1.100 1.120 3,910 +0.02(+1.82%)
May 17, 2021 1.250 1.250 1.000 1.100 5,704 -0.15(-12.00%)
May 14, 2021 0.9500 1.250 0.9500 1.250 9,178 +0.35(+38.89%)
May 13, 2021 0.8500 0.9000 0.8500 0.9000 7,366 +0.10(+12.50%)
May 12, 2021 0.8000 0.8000 0.7500 0.8000 5,400 +0.05(+6.67%)
May 10, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 07, 2021 0.6000 0.7500 0.6000 0.7500 1,300 +0.00(+0.00%)
May 06, 2021 0.7500 0.7500 0.7500 0.7500 501 +0.10(+15.38%)
May 05, 2021 0.7000 0.7000 0.6500 0.6500 2,140 -0.10(-13.33%)
May 04, 2021 0.7500 0.7500 0.7500 0.7500 2,507 +0.05(+7.14%)
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.