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

Tego Cyber Inc (OP: TGCB )

0.1510 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, May 9, 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 (%)
Jan 30, 2024 0.0520 0 +0.00(+4.00%)
Jan 29, 2024 0.0500 0.0503 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 26, 2024 0.0500 0.0500 0.0456 0.0500 74,050 -0.01(-16.53%)
Jan 25, 2024 0.0511 0.0599 0.0452 0.0599 30,183 -0.00(-0.17%)
Jan 24, 2024 0.0555 0.0781 0.0555 0.0600 145,950 -0.02(-22.88%)
Jan 23, 2024 0.0555 0.0778 0.0500 0.0778 55,163 +0.00(+0.00%)
Jan 18, 2024 0.0778 50 +0.00(+3.73%)
Jan 17, 2024 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Jan 16, 2024 0.0875 0.0920 0.0741 0.0800 78,100 -0.01(-11.11%)
Jan 12, 2024 0.0600 0.0900 0.0560 0.0900 90,200 +0.01(+15.38%)
Jan 09, 2024 0.0780 0 -0.00(-3.70%)
Jan 08, 2024 0.0885 0.0885 0.0810 0.0810 29,210 -0.01(-10.99%)
Jan 05, 2024 0.0700 0.0910 0.0700 0.0910 56,000 +0.02(+36.84%)
Jan 04, 2024 0.0750 0.0755 0.0500 0.0665 80,300 -0.01(-8.28%)
Jan 03, 2024 0.0760 0.0760 0.0725 0.0725 10,000 -0.03(-27.50%)
Jan 02, 2024 0.1000 0.1000 0.1000 0.1000 11,530 +0.00(+0.00%)
Dec 28, 2023 0.1000 0 -0.01(-10.23%)
Dec 27, 2023 0.0800 0.1114 0.0650 0.1114 40,110 +0.02(+21.75%)
Dec 26, 2023 0.0998 0.0998 0.0600 0.0915 60,947 +0.02(+32.61%)
Dec 22, 2023 0.0900 0.0900 0.0450 0.0690 545,532 -0.02(-23.50%)
Dec 21, 2023 0.0802 0.0902 0.0802 0.0902 16,100 +0.00(+0.22%)
Dec 20, 2023 0.0970 0.0970 0.0800 0.0900 83,300 -0.01(-10.00%)
Dec 19, 2023 0.1010 0.1290 0.0900 0.1000 49,729 -0.02(-16.67%)
Dec 18, 2023 0.1200 0.1200 0.1176 0.1200 46,666 -0.01(-7.69%)
Dec 15, 2023 0.1182 0.1300 0.1182 0.1300 14,115 +0.01(+11.68%)
Dec 14, 2023 0.1163 0.1164 0.0900 0.1164 7,000 -0.00(-3.00%)
Dec 13, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Dec 12, 2023 0.0905 0.1200 0.0905 0.1200 6,000 +0.02(+14.50%)
Dec 11, 2023 0.1048 0.1048 0.1048 0.1048 10,000 -0.02(-14.38%)
Dec 08, 2023 0.1300 0.1300 0.1050 0.1224 23,625 -0.03(-18.35%)
Dec 07, 2023 0.1208 0.1499 0.1107 0.1499 5,375 +0.02(+15.31%)
Dec 05, 2023 0.1300 0 +0.01(+8.33%)
Dec 04, 2023 0.1371 0.1500 0.1139 0.1200 51,843 -0.03(-20.00%)
Dec 01, 2023 0.1200 0.1500 0.1200 0.1500 20,000 +0.02(+15.38%)
Nov 30, 2023 0.1300 0.1300 0.1300 0.1300 5,550 +0.00(+0.00%)
Nov 29, 2023 0.1300 0.1300 0.1300 0.1300 110,000 +0.01(+8.33%)
Nov 28, 2023 0.1200 0.1300 0.1200 0.1200 49,800 -0.03(-20.00%)
Nov 27, 2023 0.1170 0.1500 0.1170 0.1500 5,300 +0.02(+15.38%)
Nov 24, 2023 0.1500 0.1500 0.1300 0.1300 8,000 -0.02(-13.33%)
Nov 22, 2023 0.1725 0.1725 0.1500 0.1500 3,300 -0.02(-14.29%)
Nov 21, 2023 0.1700 0.1750 0.1700 0.1750 5,000 +0.01(+6.06%)
Nov 20, 2023 0.1300 0.1738 0.1300 0.1650 38,001 +0.01(+3.13%)
Nov 17, 2023 0.1107 0.1750 0.1107 0.1600 16,760 -0.01(-5.88%)
Nov 14, 2023 0.1700 0 +0.00(+0.06%)
Nov 13, 2023 0.1499 0.1699 0.1499 0.1699 325 +0.03(+25.85%)
Nov 10, 2023 0.1300 0.1400 0.1300 0.1350 8,000 +0.01(+3.85%)
Nov 09, 2023 0.1300 0.1400 0.1300 0.1300 15,043 -0.01(-10.34%)
Nov 08, 2023 0.1499 0.1499 0.1450 0.1450 24,000 -0.00(-3.27%)
Nov 07, 2023 0.1500 0.1500 0.1499 0.1499 10,000 +0.00(+1.63%)
Nov 06, 2023 0.1000 0.1800 0.1000 0.1475 19,100 -0.03(-18.06%)
Nov 03, 2023 0.1375 0.1820 0.1375 0.1800 14,750 -0.00(-1.10%)
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.