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 (%)
Mar 31, 2023 0.1800 0.1800 0.1800 0.1800 21,500 +0.00(+0.00%)
Mar 30, 2023 0.2000 0.2000 0.1800 0.1800 40,607 -0.01(-2.70%)
Mar 29, 2023 0.1700 0.2000 0.1700 0.1850 48,500 +0.01(+8.82%)
Mar 28, 2023 0.1650 0.1700 0.1650 0.1700 21,000 +0.01(+6.25%)
Mar 27, 2023 0.1700 0.1700 0.1600 0.1600 31,500 -0.01(-5.88%)
Mar 24, 2023 0.1650 0.1700 0.1650 0.1700 23,000 +0.01(+3.03%)
Mar 23, 2023 0.1750 0.1750 0.1550 0.1650 74,650 +0.00(+0.00%)
Mar 22, 2023 0.1700 0.1750 0.1600 0.1650 36,110 -0.01(-2.94%)
Mar 21, 2023 0.1650 0.1700 0.1650 0.1700 9,600 +0.01(+6.25%)
Mar 20, 2023 0.1550 0.1600 0.1550 0.1600 7,200 +0.00(+0.00%)
Mar 17, 2023 0.1750 0.1750 0.1600 0.1600 3,030 +0.01(+6.67%)
Mar 16, 2023 0.1750 0.1750 0.1500 0.1500 77,800 -0.02(-9.09%)
Mar 15, 2023 0.1650 0.1750 0.1500 0.1650 145,150 -0.01(-5.71%)
Mar 14, 2023 0.1900 0.1900 0.1750 0.1750 5,867 -0.01(-2.78%)
Mar 13, 2023 0.1750 0.1800 0.1700 0.1800 34,004 +0.00(+0.00%)
Mar 10, 2023 0.1750 0.1850 0.1750 0.1800 66,000 +0.01(+5.88%)
Mar 09, 2023 0.1650 0.1700 0.1650 0.1700 11,500 +0.01(+3.03%)
Mar 08, 2023 0.1850 0.1850 0.1650 0.1650 185,168 -0.02(-13.16%)
Mar 07, 2023 0.1950 0.1950 0.1750 0.1900 67,692 -0.01(-2.56%)
Mar 06, 2023 0.1950 0.2000 0.1950 0.1950 70,877 +0.00(+0.00%)
Mar 03, 2023 0.1850 0.2000 0.1850 0.1950 71,017 +0.01(+5.41%)
Mar 02, 2023 0.1850 0.1900 0.1800 0.1850 35,800 +0.01(+2.78%)
Mar 01, 2023 0.1750 0.1950 0.1700 0.1800 137,500 +0.00(+0.00%)
Feb 28, 2023 0.1900 0.1900 0.1750 0.1800 151,535 -0.01(-5.26%)
Feb 27, 2023 0.1950 0.1950 0.1900 0.1900 84,700 -0.01(-5.00%)
Feb 24, 2023 0.1950 0.2000 0.1900 0.2000 90,000 +0.00(+0.00%)
Feb 23, 2023 0.2050 0.2050 0.1950 0.2000 186,800 -0.00(-2.44%)
Feb 22, 2023 0.2150 0.2150 0.2050 0.2050 64,000 -0.01(-4.65%)
Feb 21, 2023 0.2050 0.2150 0.2050 0.2150 33,501 +0.00(+0.00%)
Feb 17, 2023 0.2150 0 +0.01(+2.38%)
Feb 16, 2023 0.2200 0.2200 0.2050 0.2100 198,222 -0.01(-2.33%)
Feb 15, 2023 0.2200 0.2200 0.2150 0.2150 65,000 -0.01(-4.44%)
Feb 14, 2023 0.2100 0.2350 0.2100 0.2250 144,714 -0.01(-2.17%)
Feb 13, 2023 0.2250 0.2300 0.2150 0.2300 72,537 +0.00(+0.00%)
Feb 10, 2023 0.2300 0.2300 0.2300 0.2300 52,950 +0.01(+2.22%)
Feb 09, 2023 0.2350 0.2350 0.2250 0.2250 20,840 -0.01(-4.26%)
Feb 08, 2023 0.2350 0.2350 0.2300 0.2350 27,639 -0.01(-2.08%)
Feb 07, 2023 0.2400 0.2450 0.2250 0.2400 212,125 +0.00(+0.00%)
Feb 06, 2023 0.2250 0.2400 0.2250 0.2400 227,207 +0.02(+9.09%)
Feb 03, 2023 0.2050 0.2250 0.2000 0.2200 448,842 +0.01(+2.33%)
Feb 02, 2023 0.2000 0.2250 0.2000 0.2150 89,210 -0.02(-6.52%)
Feb 01, 2023 0.1800 0.2300 0.1800 0.2300 298,150 +0.05(+24.32%)
Jan 31, 2023 0.1800 0.1850 0.1750 0.1850 58,410 +0.01(+5.71%)
Jan 30, 2023 0.1800 0.1800 0.1750 0.1750 238,260 +0.00(+0.00%)
Jan 27, 2023 0.1500 0.1800 0.1500 0.1750 479,012 +0.02(+16.67%)
Jan 26, 2023 0.1500 0.1550 0.1500 0.1500 24,500 -0.01(-3.23%)
Jan 25, 2023 0.1500 0.1600 0.1500 0.1550 63,500 -0.01(-3.13%)
Jan 23, 2023 0.1600 0.1600 50 +0.00(+0.00%)
Jan 20, 2023 0.1550 0.1600 0.1500 0.1600 49,000 +0.01(+6.67%)
Jan 19, 2023 0.1500 0.1500 0.1500 0.1500 4,500 +0.01(+3.45%)
Jan 18, 2023 0.1500 0.1500 0.1450 0.1450 75,968 -0.01(-6.45%)
Jan 17, 2023 0.1650 0.1650 0.1550 0.1550 73,600 -0.01(-6.06%)
Jan 16, 2023 0.1600 0.1650 0.1600 0.1650 2,000 +0.01(+3.13%)
Jan 13, 2023 0.1700 0.1700 0.1600 0.1600 62,170 -0.01(-3.03%)
Jan 12, 2023 0.1650 0.1700 0.1650 0.1650 8,750 +0.00(+0.00%)
Jan 11, 2023 0.1650 0.1650 0.1500 0.1650 348,890 +0.00(+0.00%)
Jan 10, 2023 0.1800 0.1800 0.1600 0.1650 60,981 -0.01(-8.33%)
Jan 09, 2023 0.1800 0.1800 0.1800 0.1800 71,900 +0.01(+2.86%)
Jan 06, 2023 0.1800 0.1800 0.1750 0.1750 85,807 -0.01(-2.78%)
Jan 05, 2023 0.1900 0.1900 0.1700 0.1800 74,857 +0.01(+2.86%)
Jan 04, 2023 0.1600 0.1850 0.1550 0.1750 118,255 +0.03(+20.69%)
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.