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

First Tellurium Corp (CSE: FTEL )

0.1100 +0.0100 (+10.00%)
Official Closing Price Updated: 3:29 PM EDT, May 31, 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 0.2150 0.2150 0.1900 0.2000 87,209 -0.01(-6.98%)
Apr 28, 2022 0.2150 0.2150 0.2100 0.2150 33,250 +0.01(+7.50%)
Apr 27, 2022 0.2200 0.2200 0.2000 0.2000 114,260 -0.01(-4.76%)
Apr 26, 2022 0.2050 0.2150 0.2050 0.2100 108,751 +0.00(+0.00%)
Apr 25, 2022 0.2200 0.2200 0.2100 0.2100 99,670 -0.02(-6.67%)
Apr 22, 2022 0.2200 0.2400 0.2200 0.2250 264,367 +0.02(+7.14%)
Apr 21, 2022 0.2200 0.2250 0.2100 0.2100 421,626 +0.01(+5.00%)
Apr 20, 2022 0.1900 0.2100 0.1900 0.2000 145,481 -0.01(-4.76%)
Apr 19, 2022 0.2100 0.2150 0.1950 0.2100 168,556 +0.01(+2.44%)
Apr 18, 2022 0.1600 0.2100 0.1600 0.2050 238,582 +0.04(+24.24%)
Apr 14, 2022 0.1650 0 +0.00(+0.00%)
Apr 13, 2022 0.1750 0.1750 0.1600 0.1650 143,389 -0.01(-5.71%)
Apr 12, 2022 0.1750 0.1800 0.1700 0.1750 137,989 -0.01(-5.41%)
Apr 11, 2022 0.1900 0.1900 0.1850 0.1850 9,204 +0.01(+2.78%)
Apr 08, 2022 0.1950 0.1950 0.1800 0.1800 103,603 -0.01(-5.26%)
Apr 07, 2022 0.1900 0.1950 0.1800 0.1900 176,663 -0.01(-2.56%)
Apr 06, 2022 0.2100 0.2100 0.1900 0.1950 165,918 -0.01(-4.88%)
Apr 05, 2022 0.2050 0.2100 0.1950 0.2050 167,500 +0.00(+2.50%)
Apr 04, 2022 0.2300 0.2300 0.1950 0.2000 92,872 -0.00(-2.44%)
Apr 01, 2022 0.2000 0.2050 0.1950 0.2050 66,939 +0.01(+5.13%)
Mar 31, 2022 0.1850 0.2100 0.1850 0.1950 105,545 -0.01(-2.50%)
Mar 30, 2022 0.1900 0.2050 0.1900 0.2000 119,648 +0.00(+0.00%)
Mar 29, 2022 0.2000 0.2100 0.2000 0.2000 221,155 -0.01(-4.76%)
Mar 28, 2022 0.2050 0.2100 0.2000 0.2100 87,006 -0.01(-2.33%)
Mar 25, 2022 0.2150 0.2150 0.2050 0.2150 55,003 +0.01(+4.88%)
Mar 24, 2022 0.2200 0.2200 0.2050 0.2050 111,582 -0.02(-6.82%)
Mar 23, 2022 0.2400 0.2400 0.2200 0.2200 92,120 -0.02(-8.33%)
Mar 22, 2022 0.2300 0.2400 0.2300 0.2400 211,393 +0.01(+6.67%)
Mar 21, 2022 0.2250 0.2250 0.2250 0.2250 16,572 +0.00(+0.00%)
Mar 18, 2022 0.2250 0.2350 0.2200 0.2250 118,182 +0.00(+0.00%)
Mar 17, 2022 0.2200 0.2250 0.2100 0.2250 106,001 +0.01(+2.27%)
Mar 16, 2022 0.2150 0.2200 0.2150 0.2200 45,350 +0.01(+2.33%)
Mar 15, 2022 0.2150 0.2200 0.2100 0.2150 53,340 -0.01(-2.27%)
Mar 14, 2022 0.2250 0.2250 0.2050 0.2200 74,213 +0.01(+4.76%)
Mar 11, 2022 0.2150 0.2200 0.2100 0.2100 42,588 -0.02(-6.67%)
Mar 10, 2022 0.2200 0.2300 0.2000 0.2250 343,058 +0.02(+7.14%)
Mar 09, 2022 0.2100 0.2150 0.2100 0.2100 177,507 +0.01(+2.44%)
Mar 08, 2022 0.2050 0.2200 0.2050 0.2050 194,798 -0.01(-2.38%)
Mar 07, 2022 0.2050 0.2200 0.2050 0.2100 179,317 +0.00(+0.00%)
Mar 04, 2022 0.2200 0.2200 0.2100 0.2100 286,264 -0.01(-2.33%)
Mar 03, 2022 0.2150 0.2150 0.1950 0.2150 353,165 +0.01(+4.88%)
Mar 02, 2022 0.2000 0.2150 0.2000 0.2050 335,630 -0.01(-2.38%)
Mar 01, 2022 0.2200 0.2200 0.2000 0.2100 262,152 +0.00(+0.00%)
Feb 28, 2022 0.2250 0.2300 0.2050 0.2100 500,512 -0.01(-4.55%)
Feb 25, 2022 0.1950 0.2350 0.1900 0.2200 1,325,500 +0.02(+10.00%)
Feb 24, 2022 0.2600 0.2750 0.1850 0.2000 3,795,265 -0.08(-28.57%)
Feb 23, 2022 0.2900 0.3050 0.2750 0.2800 459,499 +0.00(+0.00%)
Feb 22, 2022 0.3200 0.3200 0.2900 0.2800 380,067 -0.04(-13.85%)
Feb 18, 2022 0.3250 0 +0.04(+14.04%)
Feb 17, 2022 0.3000 0.3000 0.2800 0.2850 686,232 -0.02(-5.00%)
Feb 16, 2022 0.3050 0.3350 0.2950 0.3000 415,779 +0.00(+0.00%)
Feb 15, 2022 0.3600 0.3600 0.2950 0.3000 1,142,653 -0.05(-14.29%)
Feb 14, 2022 0.4700 0.4700 0.3500 0.3500 691,131 -0.12(-26.32%)
Feb 11, 2022 0.4700 0.5000 0.4250 0.4750 235,969 -0.03(-5.00%)
Feb 10, 2022 0.5000 0.5000 0.4750 0.5000 202,002 +0.01(+1.01%)
Feb 09, 2022 0.5300 0.5400 0.4900 0.4950 320,620 -0.06(-10.00%)
Feb 08, 2022 0.5300 0.5500 0.5200 0.5500 244,778 +0.03(+5.77%)
Feb 07, 2022 0.5300 0.5900 0.5200 0.5200 507,186 +0.01(+1.96%)
Feb 04, 2022 0.5100 0.5400 0.4700 0.5100 370,513 +0.02(+3.03%)
Feb 03, 2022 0.5300 0.4800 0.4950 522,033 -0.05(-8.33%)
Feb 02, 2022 0.5600 0.5800 0.4900 0.5400 484,398 -0.02(-3.57%)
Feb 01, 2022 0.5100 0.6100 0.4500 0.5600 923,057 +0.02(+3.70%)
Jan 31, 2022 0.6500 0.5400 1,477,142 -0.08(-12.90%)
Jan 28, 2022 0.4900 0.7100 0.4800 0.6200 3,375,150 +0.13(+26.53%)
Jan 27, 2022 0.3800 0.5000 0.3400 0.4900 3,003,405 +0.14(+38.03%)
Jan 26, 2022 0.2850 0.3550 0.2850 0.3550 1,360,724 +0.07(+24.56%)
Jan 25, 2022 0.2850 0.2900 0.2700 0.2850 203,046 +0.02(+9.62%)
Jan 24, 2022 0.2800 0.2900 0.2600 0.2600 97,434 -0.02(-7.14%)
Jan 21, 2022 0.2800 0.2850 0.2600 0.2800 101,784 +0.01(+1.82%)
Jan 20, 2022 0.2700 0.2800 0.2500 0.2750 327,294 +0.02(+5.77%)
Jan 19, 2022 0.2800 0.2900 0.2600 0.2600 348,561 -0.02(-5.45%)
Jan 18, 2022 0.2850 0.2900 0.2750 0.2750 206,868 -0.01(-5.17%)
Jan 17, 2022 0.2900 0.2900 0.2800 0.2900 38,932 +0.01(+1.75%)
Jan 14, 2022 0.2900 0.2900 0.2700 0.2850 69,460 -0.01(-1.72%)
Jan 13, 2022 0.2800 0.2900 0.2700 0.2900 176,919 +0.01(+3.57%)
Jan 12, 2022 0.2800 0.2850 0.2600 0.2800 109,171 -0.00(-1.75%)
Jan 11, 2022 0.2500 0.2900 0.2500 0.2850 107,193 +0.00(+1.79%)
Jan 10, 2022 0.2700 0.2800 0.2550 0.2800 83,712 +0.03(+9.80%)
Jan 07, 2022 0.2650 0.2750 0.2400 0.2550 115,583 -0.01(-3.77%)
Jan 06, 2022 0.2650 0.2650 0.2500 0.2650 21,800 +0.01(+3.92%)
Jan 05, 2022 0.2600 0.2850 0.2550 0.2550 141,092 -0.02(-7.27%)
Jan 04, 2022 0.2700 0.2750 0.2600 0.2750 54,176 +0.01(+1.85%)
Dec 31, 2021 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Dec 30, 2021 0.2800 0.2800 0.2500 0.2650 71,400 -0.01(-3.64%)
Dec 29, 2021 0.2650 0.2750 0.2550 0.2750 124,240 +0.03(+10.00%)
Dec 24, 2021 0.2500 0.2500 0.2500 0 -0.03(-9.09%)
Dec 23, 2021 0.2700 0.2750 0.2550 0.2750 57,728 +0.02(+5.77%)
Dec 22, 2021 0.2750 0.2750 0.2600 0.2600 40,801 +0.00(+0.00%)
Dec 21, 2021 0.2500 0.2800 0.2500 0.2600 79,259 -0.02(-7.14%)
Dec 20, 2021 0.2700 0.2850 0.2700 0.2800 78,486 +0.02(+5.66%)
Dec 17, 2021 0.2650 0.2700 0.2450 0.2650 30,713 +0.02(+6.00%)
Dec 16, 2021 0.2800 0.2800 0.2500 0.2500 181,250 -0.02(-7.41%)
Dec 15, 2021 0.2800 0.2850 0.2600 0.2700 124,874 -0.01(-5.26%)
Dec 14, 2021 0.2800 0.2850 0.2600 0.2850 251,250 +0.01(+5.56%)
Dec 13, 2021 0.2750 0.2800 0.2700 0.2700 76,050 +0.01(+3.85%)
Dec 10, 2021 0.2700 0.2700 0.2600 0.2600 101,555 -0.01(-3.70%)
Dec 09, 2021 0.2700 0.2750 0.2400 0.2700 211,700 +0.01(+1.89%)
Dec 08, 2021 0.2700 0.2700 0.2550 0.2650 57,600 -0.01(-1.85%)
Dec 07, 2021 0.2500 0.2700 0.2000 0.2700 256,723 +0.02(+8.00%)
Dec 06, 2021 0.2800 0.2800 0.2300 0.2500 103,819 +0.00(+0.00%)
Dec 03, 2021 0.2600 0.2750 0.2500 0.2500 50,150 -0.02(-7.41%)
Dec 02, 2021 0.2700 0.2800 0.2600 0.2700 112,471 +0.00(+0.00%)
Dec 01, 2021 0.2800 0.2850 0.2500 0.2700 64,910 +0.01(+1.89%)
Nov 30, 2021 0.2550 0.2800 0.2550 0.2650 485,165 +0.01(+1.92%)
Nov 29, 2021 0.2750 0.2800 0.2000 0.2600 90,800 -0.02(-5.45%)
Nov 26, 2021 0.2700 0.2800 0.2500 0.2750 211,180 +0.00(+0.00%)
Nov 25, 2021 0.2850 0.2850 0.2750 0.2750 60,200 -0.01(-5.17%)
Nov 24, 2021 0.2900 0.2900 0.2800 0.2900 174,600 +0.01(+3.57%)
Nov 23, 2021 0.3000 0.3000 0.2300 0.2800 197,340 -0.01(-3.45%)
Nov 22, 2021 0.3000 0.3000 0.2800 0.2900 185,906 +0.00(+0.00%)
Nov 19, 2021 0.3000 0.3000 0.2600 0.2900 522,277 -0.01(-3.33%)
Nov 18, 2021 0.2500 0.3000 0.2800 0.3000 1,127,005 +0.08(+36.36%)
Nov 17, 2021 0.2000 0.2600 0.2000 0.2200 912,015 +0.02(+12.82%)
Nov 16, 2021 0.2000 0.2000 0.1800 0.1950 127,660 -0.01(-2.50%)
Nov 15, 2021 0.2000 0.2000 0.1850 0.2000 22,000 +0.03(+17.65%)
Nov 12, 2021 0.1600 0.2000 0.1600 0.1700 102,800 -0.02(-10.53%)
Nov 11, 2021 0.1850 0.1900 0.1850 0.1900 47,000 +0.02(+11.76%)
Nov 09, 2021 0.1700 0.1700 0.1700 0.1700 21,500 +0.00(+0.00%)
Nov 08, 2021 0.1650 0.1700 0.1550 0.1700 377,500 +0.01(+3.03%)
Nov 05, 2021 0.1700 0.1700 0.1650 0.1650 100,200 +0.00(+0.00%)
Nov 04, 2021 0.1750 0.1750 0.1650 0.1650 302,500 -0.02(-13.16%)
Nov 03, 2021 0.1900 0.1900 0.1650 0.1900 134,930 +0.00(+0.00%)
Nov 02, 2021 0.2000 0.2000 0.1650 0.1900 259,660 +0.02(+11.76%)
Nov 01, 2021 0.1750 0.1900 0.1700 0.1700 47,100 -0.02(-10.53%)
Oct 29, 2021 0.1850 0.1900 0.1800 0.1900 44,450 +0.01(+5.56%)
Oct 28, 2021 0.1750 0.1900 0.1750 0.1800 87,200 -0.01(-5.26%)
Oct 27, 2021 0.1600 0.1900 0.1650 0.1900 118,600 +0.03(+18.75%)
Oct 26, 2021 0.1650 0.1600 0.1600 30,400 -0.01(-8.57%)
Oct 25, 2021 0.1600 0.1800 0.1600 0.1750 240,821 +0.02(+12.90%)
Oct 22, 2021 0.1500 0.2100 0.1500 0.1550 403,884 +0.03(+24.00%)
Oct 21, 2021 0.1300 0.1450 0.1250 0.1250 587,200 +0.01(+4.17%)
Oct 20, 2021 0.1250 0.1350 0.1100 0.1200 160,735 +0.00(+4.35%)
Oct 19, 2021 0.0900 0.1300 0.0900 0.1150 708,786 +0.03(+27.78%)
Oct 18, 2021 0.1000 0.1000 0.0900 0.0900 35,022 -0.01(-10.00%)
Oct 15, 2021 0.0950 0.1000 0.0800 0.1000 111,888 +0.01(+17.65%)
Oct 14, 2021 0.0850 0.0850 0.0850 0.0850 57,500 -0.01(-15.00%)
Oct 13, 2021 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Oct 08, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 04, 2021 0.1000 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 01, 2021 0.1100 0.1100 0.1000 0.1100 69,522 +0.00(+0.00%)
Sep 30, 2021 0.1050 0.1100 0.1050 0.1100 30,000 +0.01(+4.76%)
Sep 29, 2021 0.1000 0.1050 0.1000 0.1050 25,500 +0.01(+16.67%)
Sep 28, 2021 0.1000 0.1000 0.0900 0.0900 26,870 -0.01(-10.00%)
Sep 27, 2021 0.1000 0.1000 0.1000 0.1000 46,500 +0.00(+0.00%)
Sep 24, 2021 0.1000 0.1000 0.1000 0.1000 39,500 +0.00(+0.00%)
Sep 23, 2021 0.0800 0.1050 0.0800 0.1000 46,000 +0.00(+0.00%)
Sep 22, 2021 0.0950 0.1000 0.0950 0.1000 33,000 +0.00(+0.00%)
Sep 21, 2021 0.1000 0.1000 0.1000 0.1000 50,000 +0.01(+5.26%)
Sep 20, 2021 0.0900 0.0950 0.0900 0.0950 7,475 +0.01(+18.75%)
Sep 16, 2021 0.0800 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Sep 15, 2021 0.0850 0.1250 0.0850 0.1000 366,651 +0.02(+25.00%)
Sep 14, 2021 0.0800 0.0800 0.0800 0.0800 151,500 +0.01(+14.29%)
Sep 13, 2021 0.0650 0.0700 0.0650 0.0700 112,000 +0.02(+27.27%)
Sep 10, 2021 0.0550 0.0550 0.0550 0.0550 54,675 +0.00(+0.00%)
Sep 08, 2021 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 03, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 02, 2021 0.0600 0.0600 0.0500 0.0500 15,000 -0.00(-9.09%)
Aug 30, 2021 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 27, 2021 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+9.09%)
Aug 24, 2021 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 23, 2021 0.0600 0.0600 0.0550 0.0550 34,000 -0.02(-21.43%)
Aug 20, 2021 0.0700 0.0700 0.0650 0.0700 13,000 +0.01(+7.69%)
Aug 19, 2021 0.0600 0.0650 0.0600 0.0650 22,000 +0.00(+0.00%)
Aug 18, 2021 0.0600 0.0650 0.0550 0.0650 29,000 -0.01(-7.14%)
Aug 16, 2021 0.0700 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Aug 12, 2021 0.0800 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Aug 11, 2021 0.0550 0.0650 0.0550 0.0650 2,000 +0.01(+18.18%)
Aug 06, 2021 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Aug 05, 2021 0.0700 0.0700 0.0700 0.0700 12,000 +0.02(+27.27%)
Aug 04, 2021 0.0600 0.0600 0.0550 0.0550 13,800 -0.03(-31.25%)
Jul 27, 2021 0.0800 0.0800 0.0800 0 +0.03(+45.45%)
Jul 26, 2021 0.0550 0.0600 0.0550 0.0550 13,000 -0.00(-8.33%)
Jul 23, 2021 0.0600 0.0600 0.0600 0.0600 2,183 +0.00(+0.00%)
Jul 20, 2021 0.0600 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 19, 2021 0.0600 0.0700 0.0600 0.0700 31,500 +0.01(+16.67%)
Jul 14, 2021 0.0600 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 13, 2021 0.0650 0.0700 0.0550 0.0700 49,000 +0.00(+0.00%)
Jul 12, 2021 0.0700 0.0700 0.0700 0.0700 3,200 -0.01(-12.50%)
Jul 09, 2021 0.0700 0.0800 0.0700 0.0800 24,250 +0.02(+33.33%)
Jul 08, 2021 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Jul 05, 2021 0.0600 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 02, 2021 0.0850 0.0850 0.0700 0.0700 11,000 -0.01(-12.50%)
Jun 29, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 25, 2021 0.0800 0.0800 0.0800 1,500 -0.01(-5.88%)
Jun 24, 2021 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jun 23, 2021 0.0850 0.0850 0.0850 0.0850 2,410 +0.01(+21.43%)
Jun 22, 2021 0.0900 0.0900 0.0700 0.0700 45,611 -0.01(-12.50%)
Jun 21, 2021 0.0800 0.0800 0.0800 0.0800 15,302 -0.01(-11.11%)
Jun 18, 2021 0.0800 0.0900 0.0800 0.0900 13,500 +0.00(+5.88%)
Jun 17, 2021 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Jun 16, 2021 0.0900 0.0900 0.0900 0.0900 3,500 -0.01(-5.26%)
Jun 11, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 10, 2021 0.0950 0.0950 0.0950 0.0950 13,800 +0.01(+11.76%)
Jun 09, 2021 0.0900 0.0900 0.0750 0.0850 19,020 -0.00(-5.56%)
Jun 08, 2021 0.0950 0.0950 0.0900 0.0900 25,000 -0.01(-5.26%)
Jun 03, 2021 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
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.