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 31, 2022 0.0771 0.0777 0.0741 0.0777 37,090 +0.01(+9.13%)
May 27, 2022 0.0801 0.0820 0.0712 0.0712 58,840 -0.01(-14.01%)
May 26, 2022 0.0835 0.0835 0.0754 0.0828 21,675 +0.01(+9.81%)
May 25, 2022 0.0817 0.0828 0.0724 0.0754 160,525 -0.00(-5.75%)
May 24, 2022 0.0670 0.0814 0.0670 0.0800 152,587 +0.01(+14.29%)
May 23, 2022 0.0664 0.0759 0.0664 0.0700 10,700 +0.00(+1.30%)
May 19, 2022 0.0691 40 +0.01(+15.17%)
May 18, 2022 0.0696 0.0711 0.0600 0.0600 12,833 -0.01(-13.29%)
May 17, 2022 0.0700 0.0817 0.0572 0.0692 11,239 -0.00(-2.67%)
May 16, 2022 0.0550 0.0800 0.0550 0.0711 23,022 +0.01(+14.86%)
May 13, 2022 0.0624 0.0703 0.0619 0.0619 19,775 -0.00(-6.50%)
May 12, 2022 0.0698 0.0788 0.0542 0.0662 118,680 -0.00(-5.29%)
May 11, 2022 0.0601 0.0746 0.0601 0.0699 53,600 +0.00(+3.25%)
May 10, 2022 0.0726 0.0772 0.0677 0.0677 27,387 -0.01(-8.27%)
May 09, 2022 0.0694 0.0767 0.0683 0.0738 18,180 -0.00(-3.53%)
May 06, 2022 0.0770 0.0770 0.0765 0.0765 2,460 -0.00(-2.92%)
May 05, 2022 0.0769 0.0795 0.0769 0.0788 3,621 -0.00(-4.83%)
May 04, 2022 0.0845 0.0845 0.0761 0.0828 41,183 -0.00(-2.47%)
May 03, 2022 0.0821 0.0876 0.0821 0.0849 25,280 +0.00(+5.99%)
May 02, 2022 0.0874 0.0874 0.0800 0.0801 26,863 -0.01(-6.43%)
Apr 29, 2022 0.0730 0.0856 0.0730 0.0856 92,623 +0.01(+6.34%)
Apr 28, 2022 0.0778 0.0844 0.0766 0.0805 7,480 -0.01(-8.63%)
Apr 27, 2022 0.0830 0.0881 0.0763 0.0881 79,490 +0.00(+5.89%)
Apr 26, 2022 0.0823 0.0832 0.0743 0.0832 4,005 +0.00(+1.22%)
Apr 25, 2022 0.0750 0.0845 0.0750 0.0822 48,535 +0.00(+0.61%)
Apr 22, 2022 0.0660 0.0817 0.0660 0.0817 140,489 +0.01(+16.71%)
Apr 21, 2022 0.0706 0.0706 0.0681 0.0700 54,288 +0.01(+7.86%)
Apr 20, 2022 0.0600 0.0687 0.0541 0.0649 13,839 +0.00(+8.17%)
Apr 19, 2022 0.0684 0.0684 0.0577 0.0600 63,207 -0.01(-7.69%)
Apr 18, 2022 0.0770 0.0770 0.0621 0.0650 129,151 -0.01(-13.33%)
Apr 14, 2022 0.0716 0.0757 0.0716 0.0750 60,755 -0.00(-0.27%)
Apr 13, 2022 0.0802 0.0807 0.0752 0.0752 94,865 -0.00(-3.22%)
Apr 12, 2022 0.0700 0.0798 0.0660 0.0777 6,085 +0.00(+3.88%)
Apr 11, 2022 0.0738 0.0800 0.0738 0.0748 29,860 -0.01(-7.20%)
Apr 08, 2022 0.0816 0.0816 0.0777 0.0806 67,989 -0.00(-0.86%)
Apr 07, 2022 0.0810 0.0825 0.0769 0.0813 16,544 -0.00(-2.98%)
Apr 06, 2022 0.0833 0.0838 0.0760 0.0838 105,047 +0.00(+0.96%)
Apr 05, 2022 0.0832 0.0840 0.0830 0.0830 15,722 +0.00(+0.97%)
Apr 04, 2022 0.0790 0.0842 0.0788 0.0822 35,924 -0.00(-2.72%)
Apr 01, 2022 0.0800 0.0850 0.0780 0.0845 128,828 +0.00(+5.63%)
Mar 31, 2022 0.0827 0.0893 0.0800 0.0800 121,417 -0.01(-7.08%)
Mar 30, 2022 0.0869 0.0894 0.0836 0.0861 70,663 +0.00(+0.00%)
Mar 29, 2022 0.0850 0.0893 0.0820 0.0861 76,280 -0.00(-3.37%)
Mar 28, 2022 0.0867 0.0891 0.0821 0.0891 6,200 +0.00(+0.00%)
Mar 25, 2022 0.0820 0.0891 0.0820 0.0891 64,025 +0.00(+0.11%)
Mar 24, 2022 0.0871 0.0929 0.0830 0.0890 21,465 -0.00(-0.67%)
Mar 23, 2022 0.0914 0.0914 0.0851 0.0896 15,509 -0.00(-1.97%)
Mar 22, 2022 0.0884 0.0953 0.0884 0.0914 5,217 +0.00(+5.42%)
Mar 21, 2022 0.0874 0.0902 0.0860 0.0867 23,759 -0.00(-0.80%)
Mar 18, 2022 0.0970 0.0970 0.0850 0.0874 87,677 -0.00(-3.74%)
Mar 17, 2022 0.0910 0.0964 0.0824 0.0908 129,839 -0.00(-1.73%)
Mar 16, 2022 0.0951 0.0951 0.0857 0.0924 14,105 -0.00(-2.74%)
Mar 15, 2022 0.0804 0.0953 0.0804 0.0950 63,073 +0.00(+4.51%)
Mar 14, 2022 0.0824 0.0909 0.0824 0.0909 15,920 +0.00(+1.00%)
Mar 11, 2022 0.0901 0.0901 0.0855 0.0900 15,833 +0.00(+4.90%)
Mar 10, 2022 0.0806 0.0970 0.0800 0.0858 28,759 +0.00(+6.06%)
Mar 09, 2022 0.0799 0.0898 0.0799 0.0809 15,193 -0.00(-3.35%)
Mar 08, 2022 0.0803 0.0873 0.0803 0.0837 29,369 -0.01(-8.92%)
Mar 07, 2022 0.0878 0.0999 0.0810 0.0919 15,062 -0.00(-0.86%)
Mar 04, 2022 0.0900 0.0927 0.0900 0.0927 2,370 +0.00(+4.27%)
Mar 03, 2022 0.0869 0.0889 0.0820 0.0889 39,751 +0.00(+3.37%)
Mar 02, 2022 0.0888 0.0970 0.0801 0.0860 61,053 -0.00(-4.44%)
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.