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

Tego Cyber Inc (OP: TGCB )

0.1600 +0.0300 (+23.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
Sep 27, 2023 0.2200 69 -0.01(-4.35%)
Sep 26, 2023 0.2301 0.2500 0.2000 0.2300 25,259 -0.06(-20.63%)
Sep 22, 2023 0.2898 3 +0.09(+44.90%)
Sep 21, 2023 0.2010 0.2100 0.1999 0.2000 42,937 -0.03(-11.47%)
Sep 20, 2023 0.3500 0.3500 0.2259 0.2259 21,786 +0.01(+2.68%)
Sep 19, 2023 0.1502 0.2200 0.1502 0.2200 650 +0.01(+2.71%)
Sep 18, 2023 0.2000 0.2142 0.2000 0.2142 7,718 -0.02(-7.99%)
Sep 13, 2023 0.2328 0 -0.02(-8.71%)
Sep 12, 2023 0.2550 0.2550 0.2550 0.2550 3,628 -0.01(-5.10%)
Sep 11, 2023 0.2141 0.2687 0.2000 0.2687 23,010 +0.02(+7.91%)
Sep 08, 2023 0.1810 0.2697 0.1800 0.2490 214,050 +0.01(+3.75%)
Sep 07, 2023 0.2000 0.2400 0.1752 0.2400 55,051 +0.02(+9.14%)
Sep 06, 2023 0.2697 0.2697 0.1300 0.2199 128,433 +0.02(+9.90%)
Sep 05, 2023 0.2696 0.2697 0.2001 0.2001 22,518 -0.08(-28.48%)
Sep 01, 2023 0.2799 0.2799 0.2798 0.2798 2,785 -0.00(-0.07%)
Aug 31, 2023 0.3000 0.3000 0.2799 0.2800 13,500 -0.06(-17.16%)
Aug 30, 2023 0.2616 0.3520 0.2278 0.3380 41,950 +0.04(+12.67%)
Aug 28, 2023 0.3000 0 -0.08(-21.05%)
Aug 25, 2023 0.3800 0.3800 0.3800 0.3800 591 +0.00(+0.00%)
Aug 24, 2023 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Aug 23, 2023 0.3800 0.3800 0.3800 0.3800 1,774 +0.00(+0.00%)
Aug 22, 2023 0.3999 0.3999 0.3000 0.3800 70,775 +0.03(+7.71%)
Aug 21, 2023 0.3652 0.4400 0.2612 0.3528 47,780 +0.00(+0.80%)
Aug 18, 2023 0.2610 0.3652 0.2610 0.3500 4,600 -0.05(-12.50%)
Aug 17, 2023 0.3051 0.4000 0.3000 0.4000 3,157 -0.02(-4.76%)
Aug 16, 2023 0.3176 0.4390 0.3176 0.4200 2,535 +0.07(+20.34%)
Aug 15, 2023 0.3502 0.4580 0.2563 0.3490 46,425 -0.06(-14.46%)
Aug 14, 2023 0.3754 0.4290 0.3502 0.4080 8,850 -0.07(-14.82%)
Aug 11, 2023 0.4150 0.4790 0.3510 0.4790 8,037 +0.06(+15.42%)
Aug 10, 2023 0.4150 0.4150 0.4150 0.4150 245 +0.00(+0.00%)
Aug 09, 2023 0.4100 0.4150 0.4100 0.4150 750 -0.03(-7.74%)
Aug 08, 2023 0.4001 0.4498 0.4001 0.4498 2,505 -0.00(-0.02%)
Aug 07, 2023 0.4649 0.4649 0.3810 0.4499 8,669 -0.03(-6.27%)
Aug 04, 2023 0.4400 0.4800 0.4201 0.4800 2,205 +0.06(+14.15%)
Aug 03, 2023 0.4499 0.4799 0.3910 0.4205 5,650 -0.03(-6.53%)
Aug 02, 2023 0.3501 0.4800 0.3501 0.4499 16,355 -0.03(-6.27%)
Aug 01, 2023 0.3510 0.4800 0.3501 0.4800 7,910 +0.03(+6.67%)
Jul 31, 2023 0.4500 0.4500 0.3500 0.4500 3,857 +0.00(+0.00%)
Jul 28, 2023 0.4000 0.4500 0.3500 0.4500 12,023 +0.02(+4.65%)
Jul 27, 2023 0.4900 0.5099 0.4000 0.4300 72,465 -0.06(-12.24%)
Jul 26, 2023 0.5100 0.5999 0.4500 0.4900 341,845 -0.01(-2.00%)
Jul 25, 2023 0.4889 0.5000 0.4300 0.5000 6,000 +0.01(+2.15%)
Jul 20, 2023 0.4895 0 -0.03(-5.87%)
Jul 18, 2023 0.5200 0 -0.03(-5.45%)
Jul 17, 2023 0.5500 0.5500 0.5500 0.5500 150 +0.00(+0.00%)
Jul 13, 2023 0.5500 0 +0.00(+0.00%)
Jul 12, 2023 0.4100 0.5500 0.3502 0.5500 28,650 -0.05(-8.33%)
Jul 11, 2023 0.6000 0.6000 0.4999 0.6000 1,100 +0.10(+20.02%)
Jul 10, 2023 0.7000 0.7000 0.2651 0.4999 31,067 -0.09(-15.27%)
Jul 07, 2023 0.6000 0.6000 0.5900 0.5900 7,900 +0.07(+13.48%)
Jul 06, 2023 0.4000 0.7200 0.4000 0.5199 11,255 +0.04(+8.31%)
Jul 05, 2023 0.4800 0.6499 0.4100 0.4800 53,536 -0.17(-26.15%)
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.