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

Temas Resources Corp (OP: TMASF )

0.1850 +0.0150 (+8.82%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 24, 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 (%)
Feb 29, 2024 0.1384 0.1461 0.1384 0.1416 13,305 -0.00(-2.81%)
Feb 28, 2024 0.1529 0.1529 0.1457 0.1457 348 -0.05(-26.56%)
Feb 26, 2024 0.1984 56 -0.01(-5.70%)
Feb 23, 2024 0.2104 0.2104 0.2104 0.2104 1,000 -0.01(-5.23%)
Feb 21, 2024 0.2220 0 +0.01(+3.16%)
Feb 20, 2024 0.2407 0.2407 0.2152 0.2152 5,441 -0.04(-15.54%)
Feb 16, 2024 0.2000 0.2548 0.2000 0.2548 1,027 +0.03(+15.24%)
Feb 15, 2024 0.2200 0.2211 0.2200 0.2211 288 +0.01(+7.02%)
Feb 14, 2024 0.2065 0.2066 0.2065 0.2066 2,225 -0.01(-6.09%)
Feb 12, 2024 0.2200 111 -0.01(-5.50%)
Feb 09, 2024 0.2397 0.2397 0.2220 0.2328 1,749 +0.01(+4.86%)
Feb 08, 2024 0.2400 0.2400 0.2220 0.2220 14,611 -0.02(-9.94%)
Feb 07, 2024 0.2800 0.3200 0.2465 0.2465 28,882 +0.01(+5.16%)
Feb 05, 2024 0.2344 0 -0.05(-16.29%)
Feb 01, 2024 0.2800 163 +0.08(+39.86%)
Jan 31, 2024 0.1969 0.2002 0.1943 0.2002 19,007 +0.00(+1.62%)
Jan 30, 2024 0.2039 0.2039 0.1970 0.1970 9,888 +0.01(+3.68%)
Jan 29, 2024 0.1900 0.1900 0.1900 0.1900 13,552 +0.00(+1.06%)
Jan 26, 2024 0.1914 0.2000 0.1880 0.1880 30,791 +0.01(+3.13%)
Jan 25, 2024 0.1852 0.1852 0.1823 0.1823 1,686 -0.00(-0.38%)
Jan 23, 2024 0.1830 60 -0.01(-3.43%)
Jan 19, 2024 0.2000 0.2000 0.2000 0.1895 2,866 -0.01(-2.82%)
Jan 18, 2024 0.1950 0.1950 0.1950 0.1950 3,400 +0.00(+0.00%)
Jan 17, 2024 0.1950 0.1950 0.1950 0.1950 1,016 +0.00(+0.00%)
Jan 16, 2024 0.1950 0.1950 0.1950 0.1950 500 +0.04(+29.83%)
Jan 12, 2024 0.1955 0.1955 0.1502 0.1502 9,480 -0.03(-18.55%)
Jan 11, 2024 0.1844 0.1844 0.1844 0.1844 645 +0.01(+4.77%)
Jan 05, 2024 0.1760 0 +0.01(+9.25%)
Jan 04, 2024 0.1611 0.1611 0.1611 0.1611 555 -0.02(-9.03%)
Jan 03, 2024 0.1646 0.1771 0.1646 0.1771 433 -0.01(-5.70%)
Jan 02, 2024 0.1229 0.1878 0.1229 0.1878 13,103 +0.02(+9.57%)
Dec 29, 2023 0.1714 0.1714 0.1714 0.1714 1,632 +0.01(+7.93%)
Dec 28, 2023 0.1000 0.1733 0.1000 0.1588 2,119 +0.01(+5.87%)
Dec 27, 2023 0.1262 0.1703 0.1262 0.1500 5,388 +0.06(+66.67%)
Dec 26, 2023 0.1200 0.1200 0.0510 0.0900 3,847 -0.04(-29.80%)
Dec 22, 2023 0.1282 0.1282 0.1282 0.1282 2,688 +0.01(+6.83%)
Dec 21, 2023 0.1200 0.1200 0.1200 0.1200 138,941 -0.04(-22.68%)
Dec 20, 2023 0.1494 0.1587 0.1386 0.1552 5,127 +0.01(+8.23%)
Dec 19, 2023 0.1434 0.1434 0.1434 0.1434 121 -0.01(-6.34%)
Dec 18, 2023 0.1421 0.1796 0.1421 0.1531 12,110 +0.03(+22.48%)
Dec 15, 2023 0.1300 0.1300 0.1250 0.1250 10,469 -0.04(-23.83%)
Dec 14, 2023 0.1641 0.1641 0.1641 0.1641 1,946 +0.02(+17.21%)
Dec 13, 2023 0.1400 0.1400 0.1400 0.1400 2,403 -0.01(-3.51%)
Dec 12, 2023 0.1451 0.1451 0.1451 0.1451 691 +0.02(+15.99%)
Dec 11, 2023 0.1251 0.1251 0.1251 0.1251 159 -0.02(-12.03%)
Dec 08, 2023 0.1491 0.1491 0.1422 0.1422 1,485 -0.01(-3.92%)
Dec 06, 2023 0.1480 34 -0.03(-18.77%)
Dec 05, 2023 0.0458 0.1822 0.0458 0.1822 10,465 +0.02(+11.71%)
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.