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

First Tellurium Corp (CSE: FTEL )

0.1000 -0.0050 (-4.76%)
Official Closing Price Updated: 3:39 PM EDT, May 17, 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 (%)
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%)
Dec 01, 2021 0.2800 0.2850 0.2500 0.2700 64,910 +0.01(+1.89%)
Nov 30, 2021 0.2550 0.2800 0.2550 0.2650 485,165 +0.01(+1.92%)
Nov 29, 2021 0.2750 0.2800 0.2000 0.2600 90,800 -0.02(-5.45%)
Nov 26, 2021 0.2700 0.2800 0.2500 0.2750 211,180 +0.00(+0.00%)
Nov 25, 2021 0.2850 0.2850 0.2750 0.2750 60,200 -0.01(-5.17%)
Nov 24, 2021 0.2900 0.2900 0.2800 0.2900 174,600 +0.01(+3.57%)
Nov 23, 2021 0.3000 0.3000 0.2300 0.2800 197,340 -0.01(-3.45%)
Nov 22, 2021 0.3000 0.3000 0.2800 0.2900 185,906 +0.00(+0.00%)
Nov 19, 2021 0.3000 0.3000 0.2600 0.2900 522,277 -0.01(-3.33%)
Nov 18, 2021 0.2500 0.3000 0.2800 0.3000 1,127,005 +0.08(+36.36%)
Nov 17, 2021 0.2000 0.2600 0.2000 0.2200 912,015 +0.02(+12.82%)
Nov 16, 2021 0.2000 0.2000 0.1800 0.1950 127,660 -0.01(-2.50%)
Nov 15, 2021 0.2000 0.2000 0.1850 0.2000 22,000 +0.03(+17.65%)
Nov 12, 2021 0.1600 0.2000 0.1600 0.1700 102,800 -0.02(-10.53%)
Nov 11, 2021 0.1850 0.1900 0.1850 0.1900 47,000 +0.02(+11.76%)
Nov 09, 2021 0.1700 0.1700 0.1700 0.1700 21,500 +0.00(+0.00%)
Nov 08, 2021 0.1650 0.1700 0.1550 0.1700 377,500 +0.01(+3.03%)
Nov 05, 2021 0.1700 0.1700 0.1650 0.1650 100,200 +0.00(+0.00%)
Nov 04, 2021 0.1750 0.1750 0.1650 0.1650 302,500 -0.02(-13.16%)
Nov 03, 2021 0.1900 0.1900 0.1650 0.1900 134,930 +0.00(+0.00%)
Nov 02, 2021 0.2000 0.2000 0.1650 0.1900 259,660 +0.02(+11.76%)
Nov 01, 2021 0.1750 0.1900 0.1700 0.1700 47,100 -0.02(-10.53%)
Oct 29, 2021 0.1850 0.1900 0.1800 0.1900 44,450 +0.01(+5.56%)
Oct 28, 2021 0.1750 0.1900 0.1750 0.1800 87,200 -0.01(-5.26%)
Oct 27, 2021 0.1600 0.1900 0.1650 0.1900 118,600 +0.03(+18.75%)
Oct 26, 2021 0.1650 0.1600 0.1600 30,400 -0.01(-8.57%)
Oct 25, 2021 0.1600 0.1800 0.1600 0.1750 240,821 +0.02(+12.90%)
Oct 22, 2021 0.1500 0.2100 0.1500 0.1550 403,884 +0.03(+24.00%)
Oct 21, 2021 0.1300 0.1450 0.1250 0.1250 587,200 +0.01(+4.17%)
Oct 20, 2021 0.1250 0.1350 0.1100 0.1200 160,735 +0.00(+4.35%)
Oct 19, 2021 0.0900 0.1300 0.0900 0.1150 708,786 +0.03(+27.78%)
Oct 18, 2021 0.1000 0.1000 0.0900 0.0900 35,022 -0.01(-10.00%)
Oct 15, 2021 0.0950 0.1000 0.0800 0.1000 111,888 +0.01(+17.65%)
Oct 14, 2021 0.0850 0.0850 0.0850 0.0850 57,500 -0.01(-15.00%)
Oct 13, 2021 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Oct 08, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 04, 2021 0.1000 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
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.