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

First Tellurium Corp (CSE: FTEL )

0.1100 +0.0100 (+10.00%)
Official Closing Price Updated: 3:29 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 0.1850 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%)
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%)
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.