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 (%)
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%)
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.