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 (%)
May 28, 2021 0.4740 0.4740 0.4301 0.4481 56,462 +0.01(+1.84%)
May 27, 2021 0.4200 0.4670 0.4200 0.4400 53,209 +0.02(+4.76%)
May 26, 2021 0.4650 0.5000 0.4118 0.4200 66,165 -0.01(-2.33%)
May 25, 2021 0.4400 0.4502 0.4000 0.4300 152,801 -0.06(-11.38%)
May 24, 2021 0.3460 0.5100 0.3460 0.4852 79,554 +0.09(+21.30%)
May 21, 2021 0.4425 0.4646 0.3977 0.4000 196,102 -0.05(-11.11%)
May 20, 2021 0.5270 0.5391 0.4479 0.4500 184,560 -0.08(-14.76%)
May 19, 2021 0.5784 0.5943 0.4900 0.5279 160,141 -0.04(-6.38%)
May 18, 2021 0.6800 0.6861 0.5639 0.5639 352,867 -0.12(-17.07%)
May 17, 2021 0.7170 0.8040 0.6701 0.6800 179,301 -0.09(-11.69%)
May 14, 2021 0.8310 0.8740 0.7431 0.7700 146,608 -0.03(-3.75%)
May 13, 2021 0.9490 0.9490 0.7700 0.8000 294,258 -0.05(-6.24%)
May 12, 2021 0.8000 0.9678 0.8000 0.8532 295,329 +0.00(+0.09%)
May 11, 2021 0.8000 0.8534 0.8000 0.8524 61,572 +0.04(+5.27%)
May 10, 2021 0.8221 0.8401 0.8002 0.8097 119,979 -0.03(-3.62%)
May 07, 2021 0.8360 0.8500 0.8000 0.8401 124,622 +0.01(+1.47%)
May 06, 2021 0.8450 0.8656 0.8200 0.8279 103,526 -0.01(-1.33%)
May 05, 2021 0.8602 0.8700 0.8221 0.8391 94,162 +0.01(+1.61%)
May 04, 2021 1.000 1.000 0.8226 0.8258 240,012 -0.08(-9.25%)
May 03, 2021 0.9100 0.9772 0.9094 0.9100 261,638 -0.03(-3.19%)
Apr 30, 2021 0.9550 0.9990 0.9000 0.9400 244,900 +0.01(+1.23%)
Apr 29, 2021 0.9100 0.9700 0.9000 0.9286 163,249 +0.03(+3.03%)
Apr 28, 2021 1.145 1.145 0.8908 0.9013 379,457 -0.19(-17.31%)
Apr 27, 2021 1.090 1.120 1.070 1.090 222,345 +0.03(+2.83%)
Apr 26, 2021 1.020 1.090 1.020 1.060 308,801 +0.05(+4.97%)
Apr 23, 2021 1.035 1.085 1.000 1.010 272,900 +0.01(+1.01%)
Apr 22, 2021 0.9800 1.020 0.9700 0.9997 406,170 +0.03(+2.85%)
Apr 21, 2021 1.000 1.000 0.9451 0.9720 203,212 +0.04(+4.24%)
Apr 20, 2021 0.9220 0.9582 0.9141 0.9325 281,658 +0.03(+3.61%)
Apr 19, 2021 0.9650 0.9650 0.8650 0.9000 221,435 +0.04(+4.65%)
Apr 16, 2021 0.8608 0.9276 0.8595 0.8600 207,200 +0.00(+0.23%)
Apr 15, 2021 0.9129 0.9514 0.8539 0.8580 113,082 +0.01(+1.39%)
Apr 14, 2021 0.9548 0.9548 0.8389 0.8462 153,090 +0.02(+1.95%)
Apr 13, 2021 0.8641 0.8641 0.8204 0.8300 142,970 +0.03(+3.75%)
Apr 12, 2021 0.7650 1.200 0.7650 0.8000 132,825 -0.03(-3.56%)
Apr 09, 2021 0.8126 0.8295 0.8050 0.8295 105,200 +0.03(+3.21%)
Apr 08, 2021 0.8019 0.8185 0.6900 0.8037 170,968 +0.02(+2.16%)
Apr 07, 2021 0.8564 0.8564 0.7644 0.7867 153,156 -0.04(-4.40%)
Apr 06, 2021 0.8000 0.8756 0.8000 0.8229 137,370 -0.01(-0.97%)
Apr 05, 2021 0.8378 0.8626 0.8168 0.8310 132,720 +0.01(+1.27%)
Apr 01, 2021 0.8393 0.8400 0.8051 0.8206 87,200 +0.00(+0.07%)
Mar 31, 2021 0.8469 0.8696 0.8101 0.8200 63,565 -0.03(-3.26%)
Mar 30, 2021 0.8800 1.010 0.8100 0.8476 62,768 -0.02(-1.98%)
Mar 29, 2021 0.8600 0.9535 0.8450 0.8647 104,225 +0.02(+2.61%)
Mar 26, 2021 0.8753 0.8848 0.8100 0.8427 104,200 +0.01(+1.26%)
Mar 25, 2021 0.8819 0.9000 0.8001 0.8322 64,399 -0.03(-3.23%)
Mar 24, 2021 0.7136 1.020 0.7136 0.8600 51,951 -0.03(-3.43%)
Mar 23, 2021 0.9800 1.000 0.8718 0.8905 43,247 -0.09(-9.59%)
Mar 22, 2021 0.9550 1.020 0.9500 0.9850 133,941 +0.03(+3.37%)
Mar 19, 2021 1.085 1.085 0.9338 0.9529 50,000 +0.01(+0.85%)
Mar 18, 2021 0.9637 0.9811 0.9288 0.9449 61,438 +0.02(+2.42%)
Mar 17, 2021 0.9990 0.9990 0.8967 0.9226 44,591 -0.06(-5.86%)
Mar 16, 2021 1.125 1.125 0.9500 0.9800 30,290 -0.00(-0.21%)
Mar 15, 2021 0.9500 1.093 0.9330 0.9821 78,479 +0.05(+5.30%)
Mar 12, 2021 0.9520 0.9520 0.9250 0.9327 31,200 +0.04(+4.47%)
Mar 11, 2021 1.000 1.000 0.8559 0.8928 20,617 +0.01(+0.56%)
Mar 10, 2021 0.8806 1.080 0.8301 0.8878 13,314 +0.03(+3.23%)
Mar 09, 2021 0.8600 0.8782 0.8400 0.8600 18,582 +0.02(+2.38%)
Mar 08, 2021 0.8250 0.8619 0.8135 0.8400 41,228 +0.01(+1.44%)
Mar 05, 2021 0.8391 0.8609 0.7828 0.8281 24,600 -0.02(-2.01%)
Mar 04, 2021 0.8589 0.9070 0.7974 0.8451 29,219 -0.00(-0.22%)
Mar 03, 2021 0.8800 0.9600 0.8450 0.8470 27,635 -0.03(-2.93%)
Mar 02, 2021 0.9700 0.9700 0.8359 0.8726 13,121 +0.03(+3.88%)
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.