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

First Tellurium Corp (CSE: FTEL )

0.1350 +0.0100 (+8.00%)
Official Closing Price Updated: 3:59 PM EDT, Jun 6, 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 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%)
Feb 01, 2022 0.5100 0.6100 0.4500 0.5600 923,057 +0.02(+3.70%)
Jan 31, 2022 0.6500 0.5400 1,477,142 -0.08(-12.90%)
Jan 28, 2022 0.4900 0.7100 0.4800 0.6200 3,375,150 +0.13(+26.53%)
Jan 27, 2022 0.3800 0.5000 0.3400 0.4900 3,003,405 +0.14(+38.03%)
Jan 26, 2022 0.2850 0.3550 0.2850 0.3550 1,360,724 +0.07(+24.56%)
Jan 25, 2022 0.2850 0.2900 0.2700 0.2850 203,046 +0.02(+9.62%)
Jan 24, 2022 0.2800 0.2900 0.2600 0.2600 97,434 -0.02(-7.14%)
Jan 21, 2022 0.2800 0.2850 0.2600 0.2800 101,784 +0.01(+1.82%)
Jan 20, 2022 0.2700 0.2800 0.2500 0.2750 327,294 +0.02(+5.77%)
Jan 19, 2022 0.2800 0.2900 0.2600 0.2600 348,561 -0.02(-5.45%)
Jan 18, 2022 0.2850 0.2900 0.2750 0.2750 206,868 -0.01(-5.17%)
Jan 17, 2022 0.2900 0.2900 0.2800 0.2900 38,932 +0.01(+1.75%)
Jan 14, 2022 0.2900 0.2900 0.2700 0.2850 69,460 -0.01(-1.72%)
Jan 13, 2022 0.2800 0.2900 0.2700 0.2900 176,919 +0.01(+3.57%)
Jan 12, 2022 0.2800 0.2850 0.2600 0.2800 109,171 -0.00(-1.75%)
Jan 11, 2022 0.2500 0.2900 0.2500 0.2850 107,193 +0.00(+1.79%)
Jan 10, 2022 0.2700 0.2800 0.2550 0.2800 83,712 +0.03(+9.80%)
Jan 07, 2022 0.2650 0.2750 0.2400 0.2550 115,583 -0.01(-3.77%)
Jan 06, 2022 0.2650 0.2650 0.2500 0.2650 21,800 +0.01(+3.92%)
Jan 05, 2022 0.2600 0.2850 0.2550 0.2550 141,092 -0.02(-7.27%)
Jan 04, 2022 0.2700 0.2750 0.2600 0.2750 54,176 +0.01(+1.85%)
Dec 31, 2021 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Dec 30, 2021 0.2800 0.2800 0.2500 0.2650 71,400 -0.01(-3.64%)
Dec 29, 2021 0.2650 0.2750 0.2550 0.2750 124,240 +0.03(+10.00%)
Dec 24, 2021 0.2500 0.2500 0.2500 0 -0.03(-9.09%)
Dec 23, 2021 0.2700 0.2750 0.2550 0.2750 57,728 +0.02(+5.77%)
Dec 22, 2021 0.2750 0.2750 0.2600 0.2600 40,801 +0.00(+0.00%)
Dec 21, 2021 0.2500 0.2800 0.2500 0.2600 79,259 -0.02(-7.14%)
Dec 20, 2021 0.2700 0.2850 0.2700 0.2800 78,486 +0.02(+5.66%)
Dec 17, 2021 0.2650 0.2700 0.2450 0.2650 30,713 +0.02(+6.00%)
Dec 16, 2021 0.2800 0.2800 0.2500 0.2500 181,250 -0.02(-7.41%)
Dec 15, 2021 0.2800 0.2850 0.2600 0.2700 124,874 -0.01(-5.26%)
Dec 14, 2021 0.2800 0.2850 0.2600 0.2850 251,250 +0.01(+5.56%)
Dec 13, 2021 0.2750 0.2800 0.2700 0.2700 76,050 +0.01(+3.85%)
Dec 10, 2021 0.2700 0.2700 0.2600 0.2600 101,555 -0.01(-3.70%)
Dec 09, 2021 0.2700 0.2750 0.2400 0.2700 211,700 +0.01(+1.89%)
Dec 08, 2021 0.2700 0.2700 0.2550 0.2650 57,600 -0.01(-1.85%)
Dec 07, 2021 0.2500 0.2700 0.2000 0.2700 256,723 +0.02(+8.00%)
Dec 06, 2021 0.2800 0.2800 0.2300 0.2500 103,819 +0.00(+0.00%)
Dec 03, 2021 0.2600 0.2750 0.2500 0.2500 50,150 -0.02(-7.41%)
Dec 02, 2021 0.2700 0.2800 0.2600 0.2700 112,471 +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.