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

First Tellurium Corp (CSE: FTEL )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 16, 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 0.1750 0.1750 0.1600 0.1600 47,990 -0.01(-5.88%)
May 30, 2022 0.1700 0.1700 0.1700 0.1700 10,077 -0.00(-2.86%)
May 27, 2022 0.1650 0.1750 0.1650 0.1750 16,175 +0.00(+0.00%)
May 26, 2022 0.1600 0.1800 0.1600 0.1750 71,500 +0.00(+2.94%)
May 25, 2022 0.1650 0.1800 0.1600 0.1700 78,101 -0.00(-2.86%)
May 24, 2022 0.1700 0.1750 0.1700 0.1750 12,018 +0.01(+6.06%)
May 20, 2022 0.1650 0 -0.01(-5.71%)
May 19, 2022 0.1650 0.1750 0.1650 0.1750 29,874 +0.00(+2.94%)
May 18, 2022 0.1750 0.1750 0.1650 0.1700 45,535 +0.00(+0.00%)
May 17, 2022 0.1700 0.1700 0.1700 0.1700 12,000 +0.00(+0.00%)
May 16, 2022 0.1700 0.1800 0.1650 0.1700 37,930 +0.00(+0.00%)
May 13, 2022 0.1650 0.1700 0.1600 0.1700 20,833 +0.01(+3.03%)
May 12, 2022 0.1600 0.1650 0.1550 0.1650 159,736 +0.01(+3.13%)
May 11, 2022 0.1700 0.2100 0.1600 0.1600 142,775 -0.01(-5.88%)
May 10, 2022 0.1750 0.1850 0.1700 0.1700 286,482 -0.02(-10.53%)
May 09, 2022 0.1950 0.1950 0.1700 0.1900 63,146 -0.01(-2.56%)
May 06, 2022 0.1950 0.1950 0.1850 0.1950 26,000 +0.01(+5.41%)
May 05, 2022 0.2000 0.2000 0.1850 0.1850 246,108 -0.05(-22.92%)
May 04, 2022 0.2400 0.2550 0.1900 0.2400 1,040,048 +0.01(+2.13%)
May 03, 2022 0.2250 0.2350 0.2100 0.2350 231,411 +0.03(+17.50%)
May 02, 2022 0.1950 0.2000 0.1950 0.2000 55,651 +0.00(+0.00%)
Apr 29, 2022 0.2150 0.2150 0.1900 0.2000 87,209 -0.01(-6.98%)
Apr 28, 2022 0.2150 0.2150 0.2100 0.2150 33,250 +0.01(+7.50%)
Apr 27, 2022 0.2200 0.2200 0.2000 0.2000 114,260 -0.01(-4.76%)
Apr 26, 2022 0.2050 0.2150 0.2050 0.2100 108,751 +0.00(+0.00%)
Apr 25, 2022 0.2200 0.2200 0.2100 0.2100 99,670 -0.02(-6.67%)
Apr 22, 2022 0.2200 0.2400 0.2200 0.2250 264,367 +0.02(+7.14%)
Apr 21, 2022 0.2200 0.2250 0.2100 0.2100 421,626 +0.01(+5.00%)
Apr 20, 2022 0.1900 0.2100 0.1900 0.2000 145,481 -0.01(-4.76%)
Apr 19, 2022 0.2100 0.2150 0.1950 0.2100 168,556 +0.01(+2.44%)
Apr 18, 2022 0.1600 0.2100 0.1600 0.2050 238,582 +0.04(+24.24%)
Apr 14, 2022 0.1650 0 +0.00(+0.00%)
Apr 13, 2022 0.1750 0.1750 0.1600 0.1650 143,389 -0.01(-5.71%)
Apr 12, 2022 0.1750 0.1800 0.1700 0.1750 137,989 -0.01(-5.41%)
Apr 11, 2022 0.1900 0.1900 0.1850 0.1850 9,204 +0.01(+2.78%)
Apr 08, 2022 0.1950 0.1950 0.1800 0.1800 103,603 -0.01(-5.26%)
Apr 07, 2022 0.1900 0.1950 0.1800 0.1900 176,663 -0.01(-2.56%)
Apr 06, 2022 0.2100 0.2100 0.1900 0.1950 165,918 -0.01(-4.88%)
Apr 05, 2022 0.2050 0.2100 0.1950 0.2050 167,500 +0.00(+2.50%)
Apr 04, 2022 0.2300 0.2300 0.1950 0.2000 92,872 -0.00(-2.44%)
Apr 01, 2022 0.2000 0.2050 0.1950 0.2050 66,939 +0.01(+5.13%)
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%)
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.