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

Temas Resources Corp (CSE: TMAS )

0.3200 +0.0400 (+14.29%)
Official Closing Price Updated: 3:58 PM EDT, May 31, 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, 2022 0.1050 0.1100 0.1000 0.1000 1,082,960 -0.01(-9.09%)
Mar 30, 2022 0.1100 0.1100 0.1050 0.1100 185,210 +0.00(+0.00%)
Mar 29, 2022 0.1050 0.1100 0.1050 0.1100 258,680 +0.00(+0.00%)
Mar 28, 2022 0.1050 0.1100 0.1050 0.1100 21,500 +0.01(+4.76%)
Mar 25, 2022 0.1100 0.1100 0.1050 0.1050 92,806 -0.01(-4.55%)
Mar 24, 2022 0.1100 0.1100 0.1050 0.1100 421,143 -0.01(-4.35%)
Mar 23, 2022 0.1100 0.1150 0.1100 0.1150 78,637 +0.01(+4.55%)
Mar 22, 2022 0.1150 0.1150 0.1100 0.1100 170,751 -0.01(-4.35%)
Mar 21, 2022 0.1150 0.1150 0.1100 0.1150 486,188 +0.01(+4.55%)
Mar 18, 2022 0.1150 0.1150 0.1050 0.1100 351,759 +0.00(+0.00%)
Mar 17, 2022 0.1200 0.1200 0.1100 0.1100 19,100 -0.01(-4.35%)
Mar 16, 2022 0.1100 0.1150 0.1100 0.1150 31,015 +0.01(+4.55%)
Mar 15, 2022 0.1100 0.1200 0.1050 0.1100 156,361 -0.01(-4.35%)
Mar 14, 2022 0.1150 0.1150 0.1100 0.1150 10,630 +0.01(+4.55%)
Mar 11, 2022 0.1100 0.1150 0.1100 0.1100 154,940 -0.01(-8.33%)
Mar 10, 2022 0.1100 0.1200 0.1100 0.1200 5,750 +0.00(+4.35%)
Mar 09, 2022 0.1100 0.1150 0.1050 0.1150 50,801 +0.01(+4.55%)
Mar 08, 2022 0.1100 0.1100 0.1050 0.1100 496,975 -0.01(-4.35%)
Mar 07, 2022 0.1150 0.1200 0.1150 0.1150 126,521 -0.00(-4.17%)
Mar 04, 2022 0.1150 0.1200 0.1150 0.1200 20,509 +0.00(+4.35%)
Mar 03, 2022 0.1050 0.1150 0.1050 0.1150 65,746 +0.01(+9.52%)
Mar 02, 2022 0.1100 0.1100 0.1050 0.1050 208,710 -0.01(-4.55%)
Mar 01, 2022 0.1100 0.1150 0.1050 0.1100 409,100 -0.01(-4.35%)
Feb 28, 2022 0.1250 0.1250 0.1150 0.1150 387,203 -0.00(-4.17%)
Feb 25, 2022 0.1250 0.1200 0.1150 0.1200 275,850 +0.00(+4.35%)
Feb 24, 2022 0.1200 0.1250 0.1150 0.1150 158,050 -0.00(-4.17%)
Feb 23, 2022 0.1250 0.1250 0.1200 0.1200 47,763 +0.00(+4.35%)
Feb 22, 2022 0.1250 0.1250 0.1150 0.1150 27,243 -0.01(-8.00%)
Feb 18, 2022 0.1250 0 +0.01(+4.17%)
Feb 17, 2022 0.1300 0.1300 0.1200 0.1200 251,341 -0.01(-7.69%)
Feb 16, 2022 0.1250 0.1500 0.1250 0.1300 138,095 +0.01(+8.33%)
Feb 15, 2022 0.1300 0.1300 0.1200 0.1200 140,600 -0.01(-7.69%)
Feb 14, 2022 0.1300 0.1350 0.1250 0.1300 52,963 -0.01(-3.70%)
Feb 11, 2022 0.1200 0.1350 0.1200 0.1350 81,250 +0.01(+8.00%)
Feb 10, 2022 0.1300 0.1300 0.1250 0.1250 45,835 +0.00(+0.00%)
Feb 09, 2022 0.1250 0.1300 0.1200 0.1250 26,600 +0.00(+0.00%)
Feb 08, 2022 0.1250 0.1300 0.1250 0.1250 95,944 -0.01(-3.85%)
Feb 07, 2022 0.1350 0.1350 0.1250 0.1300 26,150 +0.00(+0.00%)
Feb 04, 2022 0.1250 0.1300 0.1200 0.1300 57,380 +0.01(+4.00%)
Feb 03, 2022 0.1300 0.1250 240,161 -0.01(-3.85%)
Feb 02, 2022 0.1400 0.1400 0.1300 0.1300 276,675 +0.00(+0.00%)
Feb 01, 2022 0.1250 0.1350 0.1200 0.1300 32,950 +0.01(+4.00%)
Jan 31, 2022 0.1150 0.1300 0.1100 0.1250 99,599 +0.01(+8.70%)
Jan 28, 2022 0.1100 0.1150 0.1050 0.1150 290,739 +0.00(+0.00%)
Jan 27, 2022 0.1200 0.1200 0.1000 0.1150 267,128 -0.01(-8.00%)
Jan 26, 2022 0.1250 0.1300 0.1150 0.1250 258,412 +0.00(+0.00%)
Jan 25, 2022 0.1350 0.1600 0.1200 0.1250 2,133,618 +0.00(+0.00%)
Jan 24, 2022 0.1400 0.1400 0.1250 0.1250 218,758 -0.01(-7.41%)
Jan 21, 2022 0.1350 0.1500 0.1250 0.1350 254,098 -0.01(-3.57%)
Jan 20, 2022 0.1400 0.1400 0.1300 0.1400 596,951 +0.01(+3.70%)
Jan 19, 2022 0.1500 0.1500 0.1350 0.1350 492,229 -0.01(-6.90%)
Jan 18, 2022 0.1400 0.1500 0.1400 0.1450 239,058 +0.00(+3.57%)
Jan 17, 2022 0.1550 0.1550 0.1400 0.1400 108,832 -0.01(-9.68%)
Jan 14, 2022 0.1550 0.1650 0.1500 0.1550 229,689 +0.00(+0.00%)
Jan 13, 2022 0.1450 0.1600 0.1400 0.1550 1,166,037 +0.01(+10.71%)
Jan 12, 2022 0.1400 0.1450 0.1350 0.1400 368,146 +0.01(+3.70%)
Jan 11, 2022 0.1450 0.1450 0.1250 0.1350 1,740,492 -0.01(-6.90%)
Jan 10, 2022 0.1500 0.1550 0.1400 0.1450 690,905 -0.02(-9.38%)
Jan 07, 2022 0.1800 0.1850 0.1500 0.1600 1,922,155 -0.02(-11.11%)
Jan 06, 2022 0.2300 0.2500 0.1750 0.1800 2,154,596 -0.05(-21.74%)
Jan 05, 2022 0.2250 0.3000 0.2250 0.2300 545,807 -0.02(-8.00%)
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.