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 (%)
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%)
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.