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 (%)
May 31, 2023 0.1400 0.1550 0.1400 0.1500 165,110 +0.01(+7.14%)
May 30, 2023 0.1350 0.1450 0.1300 0.1400 147,700 +0.01(+7.69%)
May 29, 2023 0.1300 0.1350 0.1250 0.1300 247,000 +0.01(+4.00%)
May 26, 2023 0.1200 0.1250 0.1200 0.1250 15,500 +0.01(+8.70%)
May 25, 2023 0.1200 0.1200 0.1150 0.1150 22,500 +0.00(+0.00%)
May 24, 2023 0.1150 0.1150 0.1150 0.1150 8,000 +0.01(+4.55%)
May 23, 2023 0.1000 0.1200 0.1000 0.1100 37,887 -0.01(-8.33%)
May 19, 2023 0.1200 0 +0.00(+0.00%)
May 18, 2023 0.1200 0.1200 0.1100 0.1200 158,500 -0.01(-4.00%)
May 17, 2023 0.1250 0.1250 0.1200 0.1250 89,873 +0.01(+8.70%)
May 16, 2023 0.1250 0.1400 0.1150 0.1150 108,002 -0.01(-8.00%)
May 15, 2023 0.1300 0.1300 0.1100 0.1250 54,400 -0.01(-3.85%)
May 12, 2023 0.1200 0.1300 0.1200 0.1300 15,313 +0.00(+0.00%)
May 11, 2023 0.1350 0.1350 0.1250 0.1300 62,257 +0.00(+0.00%)
May 10, 2023 0.1300 0.1300 0.1300 0.1300 500 -0.01(-3.70%)
May 09, 2023 0.1350 0.1400 0.1350 0.1350 46,000 +0.00(+0.00%)
May 08, 2023 0.1400 0.1400 0.1350 0.1350 33,900 -0.01(-6.90%)
May 05, 2023 0.1400 0.1450 0.1350 0.1450 37,000 +0.00(+0.00%)
May 04, 2023 0.1400 0.1450 0.1400 0.1450 3,000 +0.00(+3.57%)
May 03, 2023 0.1300 0.1450 0.1300 0.1400 126,336 +0.00(+0.00%)
May 02, 2023 0.1350 0.1400 0.1350 0.1400 180,765 +0.00(+0.00%)
May 01, 2023 0.1300 0.1400 0.1250 0.1400 89,450 +0.01(+3.70%)
Apr 28, 2023 0.1350 0.1400 0.1350 0.1350 12,500 +0.00(+0.00%)
Apr 27, 2023 0.1450 0.1450 0.1350 0.1350 72,150 -0.01(-6.90%)
Apr 26, 2023 0.1400 0.1450 0.1400 0.1450 50,910 +0.01(+7.41%)
Apr 25, 2023 0.1350 0.1400 0.1250 0.1350 230,700 -0.01(-3.57%)
Apr 24, 2023 0.1500 0.1500 0.1350 0.1400 337,336 -0.01(-6.67%)
Apr 21, 2023 0.1550 0.1600 0.1300 0.1500 208,920 -0.01(-3.23%)
Apr 20, 2023 0.1600 0.1600 0.1550 0.1550 332,204 -0.01(-3.13%)
Apr 19, 2023 0.1650 0.1650 0.1600 0.1600 28,000 +0.00(+0.00%)
Apr 18, 2023 0.1650 0.1650 0.1600 0.1600 285,935 -0.01(-5.88%)
Apr 17, 2023 0.1700 0.1700 0.1650 0.1700 107,500 +0.00(+0.00%)
Apr 14, 2023 0.1700 0.1750 0.1700 0.1700 41,550 +0.00(+0.00%)
Apr 13, 2023 0.1800 0.1800 0.1650 0.1700 198,500 -0.00(-2.86%)
Apr 12, 2023 0.1700 0.1800 0.1700 0.1750 31,000 +0.01(+6.06%)
Apr 11, 2023 0.1650 0.1700 0.1600 0.1650 197,638 +0.00(+0.00%)
Apr 10, 2023 0.1650 0.1650 0.1600 0.1650 90,100 +0.00(+0.00%)
Apr 06, 2023 0.1650 0 -0.01(-2.94%)
Apr 05, 2023 0.1750 0.1750 0.1650 0.1700 17,000 +0.00(+0.00%)
Apr 04, 2023 0.1750 0.1750 0.1700 0.1700 64,000 +0.00(+0.00%)
Apr 03, 2023 0.1800 0.1850 0.1700 0.1700 20,500 -0.01(-5.56%)
Mar 31, 2023 0.1800 0.1800 0.1800 0.1800 21,500 +0.00(+0.00%)
Mar 30, 2023 0.2000 0.2000 0.1800 0.1800 40,607 -0.01(-2.70%)
Mar 29, 2023 0.1700 0.2000 0.1700 0.1850 48,500 +0.01(+8.82%)
Mar 28, 2023 0.1650 0.1700 0.1650 0.1700 21,000 +0.01(+6.25%)
Mar 27, 2023 0.1700 0.1700 0.1600 0.1600 31,500 -0.01(-5.88%)
Mar 24, 2023 0.1650 0.1700 0.1650 0.1700 23,000 +0.01(+3.03%)
Mar 23, 2023 0.1750 0.1750 0.1550 0.1650 74,650 +0.00(+0.00%)
Mar 22, 2023 0.1700 0.1750 0.1600 0.1650 36,110 -0.01(-2.94%)
Mar 21, 2023 0.1650 0.1700 0.1650 0.1700 9,600 +0.01(+6.25%)
Mar 20, 2023 0.1550 0.1600 0.1550 0.1600 7,200 +0.00(+0.00%)
Mar 17, 2023 0.1750 0.1750 0.1600 0.1600 3,030 +0.01(+6.67%)
Mar 16, 2023 0.1750 0.1750 0.1500 0.1500 77,800 -0.02(-9.09%)
Mar 15, 2023 0.1650 0.1750 0.1500 0.1650 145,150 -0.01(-5.71%)
Mar 14, 2023 0.1900 0.1900 0.1750 0.1750 5,867 -0.01(-2.78%)
Mar 13, 2023 0.1750 0.1800 0.1700 0.1800 34,004 +0.00(+0.00%)
Mar 10, 2023 0.1750 0.1850 0.1750 0.1800 66,000 +0.01(+5.88%)
Mar 09, 2023 0.1650 0.1700 0.1650 0.1700 11,500 +0.01(+3.03%)
Mar 08, 2023 0.1850 0.1850 0.1650 0.1650 185,168 -0.02(-13.16%)
Mar 07, 2023 0.1950 0.1950 0.1750 0.1900 67,692 -0.01(-2.56%)
Mar 06, 2023 0.1950 0.2000 0.1950 0.1950 70,877 +0.00(+0.00%)
Mar 03, 2023 0.1850 0.2000 0.1850 0.1950 71,017 +0.01(+5.41%)
Mar 02, 2023 0.1850 0.1900 0.1800 0.1850 35,800 +0.01(+2.78%)
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.