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

First Tellurium Corp (CSE: FTEL )

0.1000 -0.0050 (-4.76%)
Official Closing Price Updated: 3:39 PM EDT, May 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 (%)
Jun 30, 2022 0.1350 0 -0.01(-10.00%)
Jun 29, 2022 0.1500 0.1500 0.1400 0.1500 18,500 +0.00(+0.00%)
Jun 28, 2022 0.1500 0.1500 0.1500 0.1500 8,710 +0.01(+3.45%)
Jun 27, 2022 0.1450 0.1550 0.1400 0.1450 24,700 -0.01(-3.33%)
Jun 24, 2022 0.1350 0.1500 0.1350 0.1500 33,903 +0.01(+7.14%)
Jun 23, 2022 0.1500 0.1500 0.1400 0.1400 25,060 -0.00(-3.45%)
Jun 22, 2022 0.1450 0.1600 0.1450 0.1450 25,923 -0.01(-3.33%)
Jun 21, 2022 0.1450 0.1500 0.1450 0.1500 15,000 -0.01(-3.23%)
Jun 20, 2022 0.1600 0.1600 0.1550 0.1550 39,648 +0.01(+6.90%)
Jun 17, 2022 0.1450 0.1450 0.1450 0.1450 5,920 +0.01(+7.41%)
Jun 16, 2022 0.1550 0.1550 0.1200 0.1350 57,300 -0.02(-12.90%)
Jun 15, 2022 0.1500 0.1550 0.1500 0.1550 41,700 +0.01(+3.33%)
Jun 14, 2022 0.1500 0.1600 0.1500 0.1500 48,518 +0.00(+0.00%)
Jun 13, 2022 0.1600 0.1650 0.1500 0.1500 40,996 -0.02(-11.76%)
Jun 10, 2022 0.1600 0.1800 0.1500 0.1700 143,440 +0.01(+3.03%)
Jun 09, 2022 0.1600 0.1700 0.1600 0.1650 23,675 +0.00(+0.00%)
Jun 08, 2022 0.1700 0.1700 0.1600 0.1650 24,500 +0.01(+3.13%)
Jun 07, 2022 0.1600 0.1700 0.1250 0.1600 41,663 +0.00(+0.00%)
Jun 06, 2022 0.1500 0.1600 0.1500 0.1600 1,951 +0.00(+0.00%)
Jun 03, 2022 0.1650 0.1650 0.1600 0.1600 12,000 -0.01(-5.88%)
Jun 02, 2022 0.1650 0.1750 0.1650 0.1700 19,300 +0.01(+6.25%)
Jun 01, 2022 0.1600 0.1650 0.1600 0.1600 25,101 +0.00(+0.00%)
May 31, 2022 0.1750 0.1750 0.1600 0.1600 47,990 -0.01(-5.88%)
May 30, 2022 0.1700 0.1700 0.1700 0.1700 10,077 -0.00(-2.86%)
May 27, 2022 0.1650 0.1750 0.1650 0.1750 16,175 +0.00(+0.00%)
May 26, 2022 0.1600 0.1800 0.1600 0.1750 71,500 +0.00(+2.94%)
May 25, 2022 0.1650 0.1800 0.1600 0.1700 78,101 -0.00(-2.86%)
May 24, 2022 0.1700 0.1750 0.1700 0.1750 12,018 +0.01(+6.06%)
May 20, 2022 0.1650 0 -0.01(-5.71%)
May 19, 2022 0.1650 0.1750 0.1650 0.1750 29,874 +0.00(+2.94%)
May 18, 2022 0.1750 0.1750 0.1650 0.1700 45,535 +0.00(+0.00%)
May 17, 2022 0.1700 0.1700 0.1700 0.1700 12,000 +0.00(+0.00%)
May 16, 2022 0.1700 0.1800 0.1650 0.1700 37,930 +0.00(+0.00%)
May 13, 2022 0.1650 0.1700 0.1600 0.1700 20,833 +0.01(+3.03%)
May 12, 2022 0.1600 0.1650 0.1550 0.1650 159,736 +0.01(+3.13%)
May 11, 2022 0.1700 0.2100 0.1600 0.1600 142,775 -0.01(-5.88%)
May 10, 2022 0.1750 0.1850 0.1700 0.1700 286,482 -0.02(-10.53%)
May 09, 2022 0.1950 0.1950 0.1700 0.1900 63,146 -0.01(-2.56%)
May 06, 2022 0.1950 0.1950 0.1850 0.1950 26,000 +0.01(+5.41%)
May 05, 2022 0.2000 0.2000 0.1850 0.1850 246,108 -0.05(-22.92%)
May 04, 2022 0.2400 0.2550 0.1900 0.2400 1,040,048 +0.01(+2.13%)
May 03, 2022 0.2250 0.2350 0.2100 0.2350 231,411 +0.03(+17.50%)
May 02, 2022 0.1950 0.2000 0.1950 0.2000 55,651 +0.00(+0.00%)
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%)
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.