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

Temas Resources Corp (CSE: TMAS )

0.2900 UNCHANGED
Streaming Delayed Price Updated: 3:53 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 (%)
May 31, 2022 0.0950 0.1000 0.0950 0.1000 36,390 +0.01(+11.11%)
May 30, 2022 0.1000 0.1000 0.0900 0.0900 21,143 -0.01(-5.26%)
May 27, 2022 0.1050 0.1050 0.0950 0.0950 101,940 -0.01(-9.52%)
May 26, 2022 0.1050 0.1050 0.1000 0.1050 11,456 +0.01(+10.53%)
May 25, 2022 0.1050 0.1050 0.0950 0.0950 41,575 -0.01(-9.52%)
May 24, 2022 0.0850 0.1050 0.0850 0.1050 47,021 +0.02(+23.53%)
May 20, 2022 0.0850 0 -0.01(-10.53%)
May 19, 2022 0.0900 0.0950 0.0900 0.0950 28,995 +0.01(+11.76%)
May 18, 2022 0.1000 0.1000 0.0850 0.0850 14,722 -0.01(-15.00%)
May 17, 2022 0.0800 0.1000 0.0800 0.1000 9,970 +0.02(+25.00%)
May 16, 2022 0.1050 0.1050 0.0800 0.0800 73,885 -0.01(-5.88%)
May 13, 2022 0.0950 0.0950 0.0800 0.0850 79,190 +0.00(+0.00%)
May 12, 2022 0.0950 0.0950 0.0700 0.0850 227,259 -0.00(-5.56%)
May 11, 2022 0.0850 0.0950 0.0800 0.0900 59,547 -0.01(-5.26%)
May 10, 2022 0.1000 0.1000 0.0850 0.0950 58,350 +0.01(+5.56%)
May 09, 2022 0.1050 0.1050 0.0900 0.0900 81,300 -0.01(-10.00%)
May 06, 2022 0.1150 0.1150 0.1000 0.1000 10,505 +0.00(+0.00%)
May 04, 2022 0.1000 0.1000 150 -0.01(-9.09%)
May 03, 2022 0.1200 0.1200 0.1100 0.1100 9,000 +0.01(+10.00%)
May 02, 2022 0.1200 0.1200 0.1000 0.1000 77,128 -0.01(-9.09%)
Apr 29, 2022 0.1050 0.1100 0.1050 0.1100 116,172 +0.00(+0.00%)
Apr 28, 2022 0.1150 0.1150 0.1000 0.1100 21,700 -0.01(-4.35%)
Apr 27, 2022 0.1150 0.1150 0.1100 0.1150 25,500 +0.01(+15.00%)
Apr 26, 2022 0.1000 0.1100 0.1000 0.1000 33,557 +0.00(+0.00%)
Apr 25, 2022 0.1050 0.1050 0.1000 0.1000 70,117 -0.01(-9.09%)
Apr 22, 2022 0.1000 0.1100 0.0900 0.1100 218,853 +0.02(+22.22%)
Apr 21, 2022 0.0850 0.0950 0.0850 0.0900 144,337 +0.01(+12.50%)
Apr 20, 2022 0.0750 0.0850 0.0750 0.0800 223,482 +0.01(+6.67%)
Apr 19, 2022 0.0800 0.0800 0.0750 0.0750 242,352 -0.01(-6.25%)
Apr 18, 2022 0.0950 0.0950 0.0800 0.0800 259,110 -0.01(-11.11%)
Apr 14, 2022 0.0900 0 -0.01(-5.26%)
Apr 13, 2022 0.0950 0.0950 0.0950 0.0950 170,083 -0.01(-5.00%)
Apr 12, 2022 0.0950 0.1000 0.0950 0.1000 9,453 +0.00(+0.00%)
Apr 11, 2022 0.1000 0.1000 0.1000 0.1000 23,599 +0.00(+0.00%)
Apr 08, 2022 0.1000 0.1000 0.0950 0.1000 179,910 -0.00(-4.76%)
Apr 07, 2022 0.1000 0.1050 0.1000 0.1050 29,390 +0.00(+5.00%)
Apr 06, 2022 0.1000 0.1050 0.1000 0.1000 81,830 +0.00(+0.00%)
Apr 05, 2022 0.1000 0.1050 0.1000 0.1000 73,115 +0.00(+0.00%)
Apr 04, 2022 0.1050 0.1050 0.1000 0.1000 22,725 +0.00(+0.00%)
Apr 01, 2022 0.1000 0.1000 0.1000 0.1000 404,858 +0.00(+0.00%)
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%)
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.