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

Tevano Systems Holdings Inc (CSE: TEVO )

0.0200 UNCHANGED
Last Price Updated: 10:17 AM EST, Jan 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 (%)
Apr 28, 2023 0.1350 0.1600 0.1350 0.1500 233,250 +0.01(+11.11%)
Apr 27, 2023 0.1550 0.1550 0.1350 0.1350 2,500 -0.01(-6.90%)
Apr 26, 2023 0.1600 0.1700 0.1450 0.1450 67,900 -0.03(-14.71%)
Apr 25, 2023 0.1750 0.1750 0.1600 0.1700 70,590 +0.00(+0.00%)
Apr 24, 2023 0.1700 0.1750 0.1600 0.1700 102,892 -0.01(-5.56%)
Apr 21, 2023 0.1350 0.1800 0.1350 0.1800 83,097 +0.04(+33.33%)
Apr 20, 2023 0.1350 0.1350 0.1350 0.1350 3,131 -0.02(-12.90%)
Apr 19, 2023 0.1350 0.1550 0.1350 0.1550 68,500 -0.01(-3.13%)
Apr 18, 2023 0.1500 0.1600 0.1450 0.1600 159,185 +0.01(+6.67%)
Apr 17, 2023 0.1500 0.1500 0.1500 0.1500 506 +0.01(+7.14%)
Apr 14, 2023 0.1500 0.1500 0.1300 0.1400 71,000 -0.01(-6.67%)
Apr 13, 2023 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Apr 12, 2023 0.1450 0.1500 0.1300 0.1500 21,775 -0.02(-9.09%)
Apr 11, 2023 0.1650 0.1650 0.1500 0.1650 99,000 +0.04(+26.92%)
Apr 10, 2023 0.1300 0.1300 0.1300 0.1300 13,000 -0.04(-23.53%)
Apr 06, 2023 0.1700 0 +0.01(+6.25%)
Apr 05, 2023 0.1500 0.1600 0.1500 0.1600 110,950 +0.01(+6.67%)
Apr 04, 2023 0.1100 0.1550 0.1100 0.1500 258,800 +0.03(+25.00%)
Apr 03, 2023 0.1150 0.1200 0.1100 0.1200 154,500 +0.01(+9.09%)
Mar 31, 2023 0.1050 0.1200 0.1050 0.1100 68,500 +0.01(+4.76%)
Mar 30, 2023 0.1050 0.1050 0.1050 0.1050 5,400 -0.01(-12.50%)
Mar 29, 2023 0.1050 0.1200 0.1050 0.1200 61,500 +0.02(+20.00%)
Mar 28, 2023 0.1000 0.1000 0.1000 0.1000 56,000 +0.00(+0.00%)
Mar 27, 2023 0.0800 0.1000 0.0800 0.1000 46,000 +0.02(+25.00%)
Mar 24, 2023 0.0800 0.0800 0.0800 0.0800 19,500 +0.00(+0.00%)
Mar 23, 2023 0.0950 0.0950 0.0800 0.0800 2,000 -0.01(-15.79%)
Mar 22, 2023 0.1000 0.1000 0.0800 0.0950 25,000 -0.01(-5.00%)
Mar 20, 2023 0.1000 0.1000 200 -0.00(-4.76%)
Mar 17, 2023 0.1050 0.1200 0.1050 0.1050 45,000 +0.00(+0.00%)
Mar 16, 2023 0.1050 0.1200 0.1050 0.1050 1,000 -0.03(-19.23%)
Mar 15, 2023 0.1050 0.1300 0.1050 0.1300 12,000 -0.01(-3.70%)
Mar 14, 2023 0.1000 0.1350 0.0900 0.1350 7,600 +0.02(+12.50%)
Mar 13, 2023 0.1100 0.1200 0.1000 0.1200 10,500 +0.02(+20.00%)
Mar 10, 2023 0.1050 0.1200 0.1000 0.1000 42,500 -0.04(-28.57%)
Mar 09, 2023 0.1400 0.1400 0.1400 0.1400 785 +0.01(+7.69%)
Mar 08, 2023 0.1000 0.1300 0.1000 0.1300 157,142 +0.02(+18.18%)
Mar 07, 2023 0.1200 0.1250 0.1000 0.1100 47,112 -0.04(-26.67%)
Mar 06, 2023 0.1550 0.1550 0.1250 0.1500 41,300 -0.01(-3.23%)
Mar 03, 2023 0.1450 0.1650 0.1450 0.1550 232,300 +0.01(+6.90%)
Mar 02, 2023 0.1600 0.1600 0.1300 0.1450 123,270 -0.02(-9.38%)
Mar 01, 2023 0.1650 0.1800 0.1600 0.1600 129,125 +0.00(+0.00%)
Feb 28, 2023 0.1650 0.1700 0.1300 0.1600 108,200 -0.01(-5.88%)
Feb 27, 2023 0.1800 0.1950 0.1700 0.1700 293,515 +0.00(+0.00%)
Feb 24, 2023 0.1400 0.1800 0.1400 0.1700 97,825 +0.03(+21.43%)
Feb 23, 2023 0.1400 0.1500 0.1300 0.1400 474,412 +0.00(+0.00%)
Feb 22, 2023 0.1000 0.1550 0.1000 0.1400 162,455 +0.06(+75.00%)
Feb 21, 2023 0.1200 0.1200 0.0800 0.0800 15,000 +0.01(+14.29%)
Feb 16, 2023 0.0700 0 -0.01(-12.50%)
Feb 09, 2023 0.0800 2 +0.00(+0.00%)
Feb 08, 2023 0.0850 0.0850 0.0800 0.0800 20,999 +0.00(+0.00%)
Feb 06, 2023 0.0800 0.0800 1 +0.00(+0.00%)
Feb 03, 2023 0.0800 0.0800 0.0800 0.0800 5,087 +0.03(+45.45%)
Jan 26, 2023 0.0550 0 +0.01(+22.22%)
Jan 25, 2023 0.0350 0.0450 0.0350 0.0450 30,500 +0.02(+80.00%)
Jan 24, 2023 0.0350 0.0350 0.0250 0.0250 13,750 -0.00(-16.67%)
Jan 19, 2023 0.0300 0 -0.01(-25.00%)
Jan 16, 2023 0.0400 0.0400 42 +0.00(+0.00%)
Jan 11, 2023 0.0400 0.0400 0 -0.01(-20.00%)
Jan 09, 2023 0.0500 0.0500 0 +0.01(+11.11%)
Dec 30, 2022 0.0450 0 +0.03(+200.00%)
Dec 29, 2022 0.0150 0.0150 0.0150 0.0150 1,095 +0.00(+0.00%)
Dec 15, 2022 0.0150 5 -0.03(-66.67%)
Dec 14, 2022 0.0350 0.0450 0.0350 0.0450 21,000 +0.03(+350.00%)
Dec 12, 2022 0.0100 0.0100 0 -0.02(-60.00%)
Dec 01, 2022 0.0250 0 +0.01(+66.67%)
Nov 29, 2022 0.0150 0.0150 0 -0.04(-70.00%)
Nov 23, 2022 0.0500 0 +0.04(+233.33%)
Nov 14, 2022 0.0150 0 +0.00(+0.00%)
Nov 11, 2022 0.0150 0.0150 0.0150 0.0150 60,000 +0.00(+0.00%)
Nov 08, 2022 0.0150 0.0150 65 +0.00(+0.00%)
Nov 02, 2022 0.0150 0 +0.00(+0.00%)
Nov 01, 2022 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Oct 28, 2022 0.0150 0 +0.00(+0.00%)
Oct 26, 2022 0.0150 0.0150 100 +0.00(+0.00%)
Oct 25, 2022 0.0150 0.0150 0.0150 0.0150 90,235 +0.00(+0.00%)
Oct 20, 2022 0.0150 0 -0.04(-70.00%)
Oct 13, 2022 0.0500 0 +0.02(+66.67%)
Oct 05, 2022 0.0300 0 -0.02(-40.00%)
Oct 04, 2022 0.0500 0.0500 0.0500 0.0500 6,000 +0.01(+25.00%)
Sep 29, 2022 0.0400 0 +0.03(+166.67%)
Sep 28, 2022 0.0150 0.0150 0.0150 0.0150 1,428 -0.03(-62.50%)
Sep 27, 2022 0.0400 0.0400 0.0400 0.0400 7,000 -0.01(-20.00%)
Sep 26, 2022 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-23.08%)
Sep 23, 2022 0.0650 0.0650 0.0650 0.0650 5,246 +0.01(+8.33%)
Sep 21, 2022 0.0600 0.0600 0 +0.01(+20.00%)
Sep 20, 2022 0.0500 0.0500 0.0500 0.0500 6,000 -0.01(-16.67%)
Sep 19, 2022 0.0600 0.0600 0.0500 0.0600 3,525 +0.00(+0.00%)
Sep 16, 2022 0.0700 0.0700 0.0600 0.0600 11,000 -0.03(-29.41%)
Sep 15, 2022 0.1000 0.1000 0.0850 0.0850 91,857 -0.03(-29.17%)
Sep 12, 2022 0.1200 0.1200 0 -0.01(-7.69%)
Sep 08, 2022 0.1300 0.1300 0 -0.02(-13.33%)
Sep 07, 2022 0.1000 0.2500 0.1000 0.1500 2,500 +0.05(+50.00%)
Sep 06, 2022 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Sep 02, 2022 0.1000 0 +0.00(+0.00%)
Aug 31, 2022 0.1000 0.1000 142 +0.00(+0.00%)
Aug 29, 2022 0.1000 0.1000 0 +0.00(+0.00%)
Aug 25, 2022 0.1000 0.1000 0 +0.00(+0.00%)
Aug 24, 2022 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Aug 23, 2022 0.1000 0.1000 0.1000 0.1000 31,715 +0.00(+0.00%)
Aug 16, 2022 0.1000 10 +0.00(+0.00%)
Aug 15, 2022 0.1000 0.1000 0.1000 0.1000 1,085 +0.00(+0.00%)
Aug 11, 2022 0.1000 0.1000 0 +0.00(+0.00%)
Aug 10, 2022 0.1000 0.1000 0.1000 0.1000 3,501 +0.00(+0.00%)
Aug 05, 2022 0.1000 0 +0.00(+0.00%)
Aug 04, 2022 0.1000 0.1000 0.1000 0.1000 2,540 +0.01(+11.11%)
Aug 03, 2022 0.0950 0.0950 0.0900 0.0900 22,000 -0.01(-14.29%)
Aug 02, 2022 0.1000 0.1050 0.1000 0.1050 2,428 +0.00(+0.00%)
Jul 29, 2022 0.1050 0 +0.00(+0.00%)
Jul 28, 2022 0.1050 0.1050 0.0950 0.1050 4,000 +0.00(+0.00%)
Jul 26, 2022 0.1050 0.1050 386 -0.01(-12.50%)
Jul 21, 2022 0.1200 0 +0.00(+0.00%)
Jul 20, 2022 0.1150 0.1200 0.1100 0.1200 8,509 +0.00(+0.00%)
Jul 13, 2022 0.1200 0 -0.01(-7.69%)
Jul 12, 2022 0.1300 0.1300 0.1300 0.1300 8,142 -0.01(-7.14%)
Jul 08, 2022 0.1400 3 -0.00(-3.45%)
Jul 07, 2022 0.1450 0.1450 0.1450 0.1450 785 +0.00(+0.00%)
Jul 06, 2022 0.1400 0.1500 0.1300 0.1450 14,000 -0.01(-3.33%)
Jul 05, 2022 0.1400 0.1500 0.1300 0.1500 15,000 +0.00(+0.00%)
Jul 04, 2022 0.1500 0.1500 0.1500 0.1500 7,500 +0.00(+0.00%)
Jun 30, 2022 0.1500 0 +0.00(+0.00%)
Jun 29, 2022 0.1500 0.1500 0.1400 0.1500 52,672 -0.05(-25.00%)
Jun 27, 2022 0.2000 0.2000 0 +0.00(+0.00%)
Jun 24, 2022 0.2550 0.2550 0.2000 0.2000 1,205 -0.03(-13.04%)
Jun 23, 2022 0.2400 0.2400 0.2000 0.2300 3,932 -0.05(-16.36%)
Jun 22, 2022 0.2750 0.2750 0.2750 0.2750 600 +0.04(+14.58%)
Jun 21, 2022 0.2400 0.2850 0.2400 0.2400 2,007 -0.05(-18.64%)
Jun 17, 2022 0.2950 28 -0.21(-41.00%)
Jun 16, 2022 0.4900 0.5000 0.4900 0.5000 3,540 +0.28(+127.27%)
Jun 15, 2022 0.2200 0.2200 0.2200 0.2200 9,393 +0.17(+300.00%)
Jun 10, 2022 0.0550 0 +0.02(+57.14%)
Jun 09, 2022 0.0350 0.0350 0.0250 0.0350 271,100 +0.00(+0.00%)
Jun 08, 2022 0.0300 0.0350 0.0300 0.0350 9,500 +0.00(+0.00%)
Jun 07, 2022 0.0400 0.0400 0.0350 0.0350 83,000 +0.00(+0.00%)
Jun 02, 2022 0.0350 0 +0.01(+16.67%)
Jun 01, 2022 0.0250 0.0300 0.0250 0.0300 51,500 +0.00(+0.00%)
May 31, 2022 0.0300 0.0300 0.0300 0.0300 101,700 +0.00(+0.00%)
May 30, 2022 0.0300 0.0300 0.0300 0.0300 76,048 +0.00(+0.00%)
May 27, 2022 0.0300 0.0300 0.0200 0.0300 61,002 -0.01(-25.00%)
May 25, 2022 0.0400 0.0400 0 +0.00(+0.00%)
May 24, 2022 0.0300 0.0400 0.0300 0.0400 75,750 +0.00(+0.00%)
May 20, 2022 0.0400 0 +0.00(+0.00%)
May 19, 2022 0.0400 0.0400 0.0400 0.0400 10,114 +0.00(+0.00%)
May 18, 2022 0.0350 0.0400 0.0350 0.0400 132,833 +0.00(+14.29%)
May 17, 2022 0.0350 0.0450 0.0350 0.0350 126,000 -0.01(-22.22%)
May 13, 2022 0.0450 301 +0.00(+0.00%)
May 12, 2022 0.0400 0.0450 0.0400 0.0450 28,400 -0.01(-10.00%)
May 11, 2022 0.0500 0.0500 0.0400 0.0500 23,280 +0.01(+25.00%)
May 10, 2022 0.0500 0.0550 0.0400 0.0400 79,000 -0.01(-20.00%)
May 09, 2022 0.0450 0.0500 0.0450 0.0500 40,400 +0.00(+0.00%)
May 06, 2022 0.0500 0.0500 0.0500 0.0500 23,141 +0.00(+0.00%)
May 05, 2022 0.0500 0.0500 0.0500 0.0500 2,150 +0.00(+0.00%)
May 04, 2022 0.0500 0.0500 0.0500 0.0500 32,000 +0.01(+11.11%)
May 03, 2022 0.0500 0.0500 0.0450 0.0450 76,975 -0.01(-25.00%)
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.