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

First Tellurium Corp (CSE: FTEL )

0.1050 UNCHANGED
Official Closing Price Updated: 3:48 PM EDT, May 16, 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 (%)
Dec 29, 2023 0.0800 0 +0.01(+6.67%)
Dec 28, 2023 0.0800 0.0800 0.0750 0.0750 35,000 +0.00(+0.00%)
Dec 27, 2023 0.0750 0.0800 0.0750 0.0750 62,572 +0.00(+0.00%)
Dec 22, 2023 0.0750 0 +0.00(+0.00%)
Dec 21, 2023 0.0750 0.0750 0.0700 0.0750 129,000 +0.00(+0.00%)
Dec 20, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Dec 19, 2023 0.0800 0.0800 0.0750 0.0750 154,700 +0.00(+0.00%)
Dec 18, 2023 0.0800 0.0800 0.0750 0.0750 43,800 -0.01(-6.25%)
Dec 15, 2023 0.0800 0.0800 0.0800 0.0800 21,000 +0.01(+6.67%)
Dec 14, 2023 0.0800 0.0850 0.0750 0.0750 116,000 +0.00(+0.00%)
Dec 13, 2023 0.0800 0.0800 0.0750 0.0750 142,180 -0.01(-11.76%)
Dec 12, 2023 0.0900 0.0900 0.0850 0.0850 16,000 +0.01(+6.25%)
Dec 11, 2023 0.0900 0.0900 0.0800 0.0800 8,500 -0.01(-11.11%)
Dec 08, 2023 0.0950 0.0950 0.0900 0.0900 11,000 +0.00(+0.00%)
Dec 07, 2023 0.0950 0.0950 0.0850 0.0900 33,000 +0.00(+0.00%)
Dec 06, 2023 0.1000 0.1000 0.0900 0.0900 138,150 -0.01(-14.29%)
Dec 05, 2023 0.0950 0.1050 0.0950 0.1050 126,950 +0.00(+5.00%)
Dec 04, 2023 0.0850 0.1000 0.0850 0.1000 348,390 +0.02(+25.00%)
Dec 01, 2023 0.0750 0.0850 0.0750 0.0800 144,800 +0.01(+14.29%)
Nov 30, 2023 0.0700 0.0750 0.0650 0.0700 53,000 +0.00(+0.00%)
Nov 29, 2023 0.0750 0.0750 0.0700 0.0700 76,000 +0.00(+0.00%)
Nov 28, 2023 0.0750 0.0750 0.0700 0.0700 54,445 +0.00(+0.00%)
Nov 27, 2023 0.0750 0.0750 0.0700 0.0700 35,560 -0.00(-6.67%)
Nov 24, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Nov 22, 2023 0.0750 0.0750 0 +0.00(+7.14%)
Nov 21, 2023 0.0750 0.0750 0.0700 0.0700 135,000 +0.00(+0.00%)
Nov 20, 2023 0.0700 0.0700 0.0700 0.0700 26,500 -0.00(-6.67%)
Nov 17, 2023 0.0700 0.0800 0.0700 0.0750 277,000 +0.00(+7.14%)
Nov 16, 2023 0.0700 0.0700 0.0700 0.0700 104,000 +0.00(+0.00%)
Nov 15, 2023 0.0700 0.0700 0.0700 0.0700 69,000 +0.00(+0.00%)
Nov 14, 2023 0.0650 0.0700 0.0650 0.0700 43,847 +0.00(+0.00%)
Nov 13, 2023 0.0700 0.0700 0.0700 0.0700 59,088 +0.00(+0.00%)
Nov 10, 2023 0.0750 0.0750 0.0700 0.0700 284,250 -0.00(-6.67%)
Nov 09, 2023 0.0750 0.0750 0.0750 0.0750 150,100 +0.00(+0.00%)
Nov 08, 2023 0.0750 0.0800 0.0750 0.0750 204,400 +0.00(+0.00%)
Nov 07, 2023 0.0750 0.0800 0.0700 0.0750 520,500 +0.00(+7.14%)
Nov 06, 2023 0.0750 0.0750 0.0700 0.0700 92,000 -0.00(-6.67%)
Nov 03, 2023 0.0750 0.0800 0.0700 0.0750 263,600 -0.01(-11.76%)
Nov 02, 2023 0.0800 0.0850 0.0800 0.0850 51,000 +0.01(+6.25%)
Nov 01, 2023 0.0800 0.0800 0.0800 0.0800 139,000 +0.00(+0.00%)
Oct 31, 2023 0.0800 0.0800 0.0750 0.0800 51,000 +0.00(+0.00%)
Oct 30, 2023 0.0850 0.0850 0.0800 0.0800 229,030 +0.00(+0.00%)
Oct 27, 2023 0.0850 0.0850 0.0800 0.0800 162,644 -0.01(-5.88%)
Oct 26, 2023 0.0850 0.0850 0.0850 0.0850 234,600 -0.01(-10.53%)
Oct 25, 2023 0.1000 0.1000 0.0950 0.0950 124,060 +0.00(+0.00%)
Oct 24, 2023 0.1050 0.1050 0.0950 0.0950 115,400 -0.02(-20.83%)
Oct 23, 2023 0.0950 0.1200 0.0950 0.1200 125,500 +0.02(+20.00%)
Oct 20, 2023 0.1000 0.1000 0.0950 0.1000 16,001 +0.00(+0.00%)
Oct 19, 2023 0.1000 0.1150 0.1000 0.1000 210,001 +0.00(+0.00%)
Oct 18, 2023 0.1000 0.1000 0.0950 0.1000 59,250 +0.00(+0.00%)
Oct 17, 2023 0.1000 0.1000 0.1000 0.1000 53,500 +0.00(+0.00%)
Oct 16, 2023 0.1000 0.1100 0.0950 0.1000 107,650 +0.00(+0.00%)
Oct 13, 2023 0.1050 0.1050 0.1000 0.1000 10,000 -0.00(-4.76%)
Oct 12, 2023 0.1100 0.1100 0.1050 0.1050 2,000 +0.00(+0.00%)
Oct 11, 2023 0.1050 0.1050 0.1050 0.1050 10,500 -0.01(-4.55%)
Oct 10, 2023 0.1100 0.1100 0.1100 0.1100 520 +0.00(+0.00%)
Oct 06, 2023 0.1100 0 +0.00(+0.00%)
Oct 05, 2023 0.1050 0.1100 0.1050 0.1100 14,000 +0.01(+10.00%)
Oct 04, 2023 0.1050 0.1050 0.1000 0.1000 133,000 +0.00(+0.00%)
Oct 03, 2023 0.1000 0.1000 0.0850 0.1000 174,177 +0.00(+0.00%)
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.