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

First Tellurium Corp (OP: GODYF )

0.0734 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 14, 2022 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 (%)
Apr 29, 2022 0.1727 0.1727 0.1547 0.1605 324,040 -0.01(-4.35%)
Apr 28, 2022 0.1690 0.1690 0.1517 0.1678 97,648 +0.02(+10.61%)
Apr 27, 2022 0.1600 0.1739 0.1517 0.1517 160,680 -0.01(-7.50%)
Apr 26, 2022 0.1745 0.1779 0.1601 0.1640 65,701 -0.01(-6.02%)
Apr 25, 2022 0.1850 0.1890 0.1601 0.1745 112,017 +0.00(+0.29%)
Apr 22, 2022 0.1750 0.1949 0.1600 0.1740 382,696 +0.00(+0.87%)
Apr 21, 2022 0.1780 0.1819 0.1470 0.1725 357,934 +0.02(+14.24%)
Apr 20, 2022 0.1650 0.1729 0.1509 0.1510 197,356 -0.02(-12.21%)
Apr 19, 2022 0.1739 0.1800 0.1561 0.1720 135,986 +0.01(+4.24%)
Apr 18, 2022 0.1150 0.1650 0.1150 0.1650 444,609 +0.04(+26.92%)
Apr 14, 2022 0.1300 0.1300 0.1253 0.1300 202,133 -0.00(-2.26%)
Apr 13, 2022 0.1400 0.1400 0.1223 0.1330 236,990 -0.01(-5.67%)
Apr 12, 2022 0.1438 0.1500 0.1338 0.1410 114,475 -0.01(-6.00%)
Apr 11, 2022 0.1640 0.1640 0.1320 0.1500 34,200 +0.01(+7.14%)
Apr 08, 2022 0.1602 0.1602 0.1400 0.1400 40,724 -0.01(-7.89%)
Apr 07, 2022 0.1450 0.1550 0.1450 0.1520 137,901 -0.01(-3.18%)
Apr 06, 2022 0.1650 0.1690 0.1500 0.1570 81,434 -0.01(-6.77%)
Apr 05, 2022 0.1632 0.1749 0.1522 0.1684 201,600 +0.01(+9.35%)
Apr 04, 2022 0.1869 0.1869 0.1520 0.1540 114,345 -0.01(-7.23%)
Apr 01, 2022 0.1600 0.1660 0.1530 0.1660 89,855 +0.01(+6.41%)
Mar 31, 2022 0.1660 0.1690 0.1550 0.1560 53,042 -0.01(-4.99%)
Mar 30, 2022 0.1620 0.1700 0.1500 0.1642 175,700 -0.01(-3.41%)
Mar 29, 2022 0.1620 0.1850 0.1590 0.1700 167,068 +0.00(+0.00%)
Mar 28, 2022 0.1806 0.1806 0.1621 0.1700 81,153 -0.00(-0.87%)
Mar 25, 2022 0.1694 0.1776 0.1694 0.1715 52,175 -0.00(-0.41%)
Mar 24, 2022 0.1880 0.1880 0.1694 0.1722 76,025 -0.02(-8.40%)
Mar 23, 2022 0.1750 0.2000 0.1693 0.1880 103,317 -0.01(-3.39%)
Mar 22, 2022 0.1825 0.1962 0.1825 0.1946 123,888 +0.01(+8.11%)
Mar 21, 2022 0.1811 0.1811 0.1800 0.1800 11,665 +0.00(+0.00%)
Mar 18, 2022 0.1798 0.1850 0.1755 0.1800 137,866 +0.01(+7.46%)
Mar 17, 2022 0.1786 0.1798 0.1601 0.1675 102,511 +0.01(+3.08%)
Mar 16, 2022 0.1718 0.1792 0.1601 0.1625 31,145 -0.01(-4.30%)
Mar 15, 2022 0.1819 0.1819 0.1650 0.1698 72,994 +0.00(+1.68%)
Mar 14, 2022 0.1804 0.1880 0.1600 0.1670 45,975 +0.00(+1.21%)
Mar 11, 2022 0.1789 0.1789 0.1625 0.1650 23,759 -0.01(-5.71%)
Mar 10, 2022 0.1697 0.1864 0.1550 0.1750 440,910 +0.00(+2.70%)
Mar 09, 2022 0.1700 0.2400 0.1511 0.1704 204,167 +0.02(+9.94%)
Mar 08, 2022 0.1539 0.1773 0.1539 0.1550 100,567 -0.02(-13.02%)
Mar 07, 2022 0.1744 0.1800 0.1510 0.1782 123,221 +0.01(+4.95%)
Mar 04, 2022 0.1602 0.1811 0.1600 0.1698 60,916 +0.01(+6.13%)
Mar 03, 2022 0.1727 0.1800 0.1538 0.1600 120,769 -0.02(-9.25%)
Mar 02, 2022 0.1723 0.1763 0.1541 0.1763 83,247 +0.01(+5.82%)
Mar 01, 2022 0.1650 0.1795 0.1524 0.1666 122,403 -0.00(-2.57%)
Feb 28, 2022 0.1500 0.1882 0.1500 0.1710 243,476 +0.00(+0.53%)
Feb 25, 2022 0.1577 0.1800 0.1442 0.1701 554,760 +0.02(+14.93%)
Feb 24, 2022 0.2350 0.2350 0.0160 0.1480 2,334,230 -0.08(-33.87%)
Feb 23, 2022 0.2310 0.2408 0.2152 0.2238 148,138 +0.01(+2.90%)
Feb 22, 2022 0.2450 0.2565 0.2219 0.2175 160,726 -0.04(-15.27%)
Feb 18, 2022 0.2567 0 +0.03(+15.11%)
Feb 17, 2022 0.2412 0.2502 0.2230 0.2230 264,304 -0.02(-8.23%)
Feb 16, 2022 0.2480 0.2711 0.2230 0.2430 337,569 +0.01(+3.76%)
Feb 15, 2022 0.2800 0.3000 0.2333 0.2342 436,165 -0.05(-16.36%)
Feb 14, 2022 0.3700 0.3786 0.2800 0.2800 491,258 -0.09(-24.32%)
Feb 11, 2022 0.3750 0.3985 0.3325 0.3700 252,357 -0.03(-6.42%)
Feb 10, 2022 0.3900 0.4046 0.3700 0.3954 200,586 +0.01(+1.38%)
Feb 09, 2022 0.4125 0.4495 0.3850 0.3900 333,275 -0.05(-10.47%)
Feb 08, 2022 0.4198 0.4356 0.4100 0.4356 207,330 +0.03(+6.24%)
Feb 07, 2022 0.4500 0.4664 0.4035 0.4100 386,617 -0.00(-0.10%)
Feb 04, 2022 0.3994 0.4410 0.3750 0.4104 203,306 +0.02(+5.91%)
Feb 03, 2022 0.5000 0.3800 0.3875 332,160 -0.03(-8.18%)
Feb 02, 2022 0.4500 0.4615 0.3850 0.4220 318,111 +0.01(+3.61%)
Feb 01, 2022 0.4900 0.4900 0.3561 0.4073 609,390 -0.01(-3.28%)
Jan 31, 2022 0.5000 0.5307 0.3751 0.4211 827,444 -0.06(-12.29%)
Jan 28, 2022 0.3600 0.5589 0.3600 0.4801 1,725,146 +0.11(+30.00%)
Jan 27, 2022 0.2901 0.3964 0.2700 0.3693 1,443,280 +0.10(+36.78%)
Jan 26, 2022 0.2800 0.2800 0.2292 0.2700 919,163 +0.04(+18.94%)
Jan 25, 2022 0.2300 0.2400 0.2116 0.2270 284,350 +0.00(+0.00%)
Jan 24, 2022 0.2097 0.2310 0.2011 0.2270 107,183 +0.01(+3.18%)
Jan 21, 2022 0.2300 0.2300 0.2054 0.2200 132,085 -0.00(-1.08%)
Jan 20, 2022 0.2270 0.2282 0.2036 0.2224 181,331 +0.00(+1.78%)
Jan 19, 2022 0.2293 0.2398 0.2150 0.2185 149,647 -0.01(-2.89%)
Jan 18, 2022 0.2375 0.2400 0.2000 0.2250 267,300 -0.01(-2.56%)
Jan 14, 2022 0.2309 0 +0.01(+5.63%)
Jan 13, 2022 0.2275 0.2400 0.2129 0.2186 159,145 -0.01(-3.19%)
Jan 12, 2022 0.2327 0.2327 0.2100 0.2258 194,866 +0.00(+1.35%)
Jan 11, 2022 0.2150 0.2275 0.2000 0.2228 244,835 +0.02(+7.37%)
Jan 10, 2022 0.6000 0.6000 0.2000 0.2075 126,835 +0.01(+3.80%)
Jan 07, 2022 0.1995 0.2187 0.1900 0.1999 118,769 -0.01(-4.81%)
Jan 06, 2022 0.2137 0.2157 0.2000 0.2100 56,515 +0.01(+3.45%)
Jan 05, 2022 0.2275 0.2275 0.1988 0.2030 165,567 -0.01(-3.33%)
Jan 04, 2022 0.2174 0.2250 0.1949 0.2100 62,262 -0.01(-5.06%)
Jan 03, 2022 0.2300 0.2300 0.2100 0.2212 16,070 +0.02(+8.54%)
Dec 31, 2021 0.2212 0.2300 0.2037 0.2038 63,170 -0.02(-7.87%)
Dec 30, 2021 0.2000 0.2212 0.1960 0.2212 72,275 +0.00(+0.50%)
Dec 29, 2021 0.2100 0.2201 0.2000 0.2201 67,440 -0.01(-4.30%)
Dec 28, 2021 0.2200 0.2300 0.2050 0.2300 26,900 +0.01(+4.55%)
Dec 27, 2021 0.2300 0.2300 0.2000 0.2200 20,835 +0.02(+10.00%)
Dec 23, 2021 0.2149 0.2150 0.2000 0.2000 66,228 -0.00(-1.19%)
Dec 22, 2021 0.2183 0.2187 0.2000 0.2024 127,646 -0.00(-0.30%)
Dec 21, 2021 0.2500 0.2500 0.1928 0.2030 51,486 -0.02(-7.01%)
Dec 20, 2021 0.2122 0.2249 0.2007 0.2183 158,858 +0.01(+3.61%)
Dec 17, 2021 0.2131 0.2232 0.1850 0.2107 32,050 +0.01(+5.35%)
Dec 16, 2021 0.2280 0.2334 0.2000 0.2000 214,030 -0.01(-6.10%)
Dec 15, 2021 0.2200 0.2350 0.2000 0.2130 236,246 -0.01(-4.14%)
Dec 14, 2021 0.2299 0.2299 0.2080 0.2222 182,426 -0.78(-77.78%)
Dec 13, 2021 0.2322 1.000 0.2054 1.000 144,604 +0.79(+383.33%)
Dec 10, 2021 0.2150 0.2200 0.2050 0.2069 191,015 -0.01(-3.77%)
Dec 09, 2021 0.2200 0.2200 0.1901 0.2150 148,132 +0.01(+2.38%)
Dec 08, 2021 0.2191 0.2276 0.2000 0.2100 87,118 +0.01(+3.04%)
Dec 07, 2021 0.2151 0.2159 0.1800 0.2038 197,967 -0.00(-1.69%)
Dec 06, 2021 0.2317 0.2318 0.1801 0.2073 124,545 -0.01(-3.13%)
Dec 03, 2021 0.2076 0.2209 0.1978 0.2140 61,050 +0.01(+4.39%)
Dec 02, 2021 0.2500 0.2500 0.2050 0.2050 128,919 -0.01(-4.92%)
Dec 01, 2021 0.2263 0.2300 0.1982 0.2156 75,663 -0.00(-2.18%)
Nov 30, 2021 0.2042 0.2211 0.2040 0.2204 585,674 +0.02(+7.36%)
Nov 29, 2021 0.2500 0.2500 0.1500 0.2053 131,660 -0.01(-5.22%)
Nov 26, 2021 0.2140 0.2246 0.1700 0.2166 182,893 -0.01(-6.19%)
Nov 24, 2021 0.2300 0.2330 0.2200 0.2309 126,791 +0.01(+2.62%)
Nov 23, 2021 0.2385 0.2500 0.1947 0.2250 150,952 -0.01(-3.10%)
Nov 22, 2021 1.000 1.000 0.2080 0.2322 112,158 +0.00(+0.96%)
Nov 19, 2021 0.2404 0.2476 0.2000 0.2300 423,050 -0.01(-3.85%)
Nov 18, 2021 0.2180 0.2400 0.2250 0.2392 489,347 +0.05(+29.65%)
Nov 17, 2021 0.1650 0.2150 0.1600 0.1845 162,835 +0.05(+40.52%)
Nov 16, 2021 0.1300 0.1385 0.1300 0.1313 11,000 +0.00(+2.82%)
Nov 15, 2021 0.1277 0.1277 0.1277 0.1277 5,000 +0.00(+0.47%)
Nov 12, 2021 0.1271 0.1271 0.1271 0.1271 1,097 +0.01(+6.36%)
Nov 08, 2021 0.1195 0.1195 0.1195 0 -0.02(-12.39%)
Nov 05, 2021 0.1364 0.1364 0.1364 0.1364 200 -0.01(-9.37%)
Nov 02, 2021 0.1505 0.1505 0.1505 0 -0.00(-0.07%)
Nov 01, 2021 0.1472 0.1467 0.1349 0.1506 104,420 +0.00(+2.66%)
Oct 29, 2021 0.1363 0.1467 0.1363 0.1467 35,000 -0.00(-2.20%)
Oct 27, 2021 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Oct 26, 2021 0.1442 0.1442 0.1300 0.1300 22,250 -0.00(-1.66%)
Oct 25, 2021 0.1290 0.1322 0.1290 0.1322 18,976 +0.00(+2.16%)
Oct 22, 2021 0.1434 0.1434 0.1200 0.1294 25,500 +0.09(+223.50%)
Oct 20, 2021 0.0400 0.0400 0.0400 0 -0.06(-60.00%)
Oct 19, 2021 0.0350 0.1000 0.0350 0.1000 99,875 +0.04(+66.67%)
Oct 18, 2021 0.0662 0.0662 0.0600 0.0600 51,335 +0.00(+0.50%)
Oct 15, 2021 0.0817 0.0880 0.0597 0.0597 6,575 -0.03(-30.50%)
Oct 14, 2021 0.0859 0.0859 0.0859 0.0859 299 +0.02(+35.49%)
Oct 13, 2021 0.0634 0.0634 0.0634 0.0634 1,050 -0.03(-28.76%)
Oct 11, 2021 0.0890 0.0890 0.0890 0 +0.00(+4.46%)
Oct 08, 2021 0.0852 0.0852 0.0850 0.0852 5,000 +0.06(+214.39%)
Oct 05, 2021 0.0271 0.0271 0.0271 50 -0.05(-64.34%)
Sep 29, 2021 0.0760 0.0760 0.0760 0 -0.00(-5.00%)
Sep 27, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 24, 2021 0.0800 0.0800 0.0800 0.0800 1,625 +0.01(+14.29%)
Sep 23, 2021 0.0700 0.0700 0.0700 0.0700 15,500 +0.00(+0.00%)
Sep 17, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 16, 2021 0.0700 0.0700 0.0700 0.0700 100 -0.03(-33.33%)
Sep 15, 2021 0.0800 0.1050 0.0800 0.1050 7,050 +0.04(+75.00%)
Sep 14, 2021 0.0600 0.0600 0.0600 0.0600 2,500 +0.02(+50.00%)
Sep 10, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 09, 2021 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Sep 08, 2021 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 07, 2021 0.0400 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
Sep 03, 2021 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+1.27%)
Sep 02, 2021 0.0526 0.0526 0.0395 0.0395 25,425 -0.00(-3.89%)
Sep 01, 2021 0.0411 0.0411 0.0411 0.0411 4,000 -0.01(-20.19%)
Aug 30, 2021 0.0515 0.0515 0.0515 0 +0.01(+28.75%)
Aug 27, 2021 0.0500 0.0500 0.0400 0.0400 5,200 -0.01(-20.16%)
Aug 25, 2021 0.0501 0.0501 0.0501 0 -0.03(-37.38%)
Aug 23, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 20, 2021 0.0800 0.0800 0.0800 0.0800 3,900 +0.03(+55.04%)
Aug 19, 2021 0.0516 0.0516 0.0516 0.0516 23,200 -0.00(-6.18%)
Aug 18, 2021 0.0550 0.0550 0.0550 0.0550 13,000 -0.01(-10.71%)
Aug 17, 2021 0.0516 0.0616 0.0516 0.0616 38,500 +0.00(+6.94%)
Aug 16, 2021 0.0536 0.0583 0.0536 0.0576 9,000 -0.01(-11.38%)
Aug 12, 2021 0.0650 0.0650 0.0650 0 +0.01(+16.28%)
Aug 11, 2021 0.0559 0.0559 0.0516 0.0559 1,300 +0.00(+8.33%)
Aug 10, 2021 0.0516 0.0516 0.0516 0.0516 200 +0.00(+0.00%)
Aug 05, 2021 0.0516 0.0516 0.0516 0 +0.00(+0.00%)
Aug 02, 2021 0.0516 0.0516 0.0516 0 +0.01(+16.74%)
Jul 29, 2021 0.0442 0.0442 0.0442 0 +0.00(+0.23%)
Jul 27, 2021 0.0441 0.0441 0.0441 0 +0.00(+3.52%)
Jul 23, 2021 0.0426 0.0426 0.0426 0 +0.00(+1.43%)
Jul 22, 2021 0.0420 0.0420 0.0420 0.0420 100 -0.01(-19.69%)
Jul 19, 2021 0.0523 0.0523 0.0523 40 +0.00(+6.73%)
Jul 13, 2021 0.0490 0.0490 0.0490 0 -0.02(-24.62%)
Jul 09, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.51%)
Jul 08, 2021 0.0584 0.0599 0.0584 0.0599 1,000 -0.01(-10.60%)
Jul 06, 2021 0.0670 0.0670 0.0670 0 -0.01(-7.59%)
Jun 30, 2021 0.0725 0.0725 0.0725 0 -0.00(-0.55%)
Jun 28, 2021 0.0729 0.0729 0.0729 0 -0.00(-0.27%)
Jun 25, 2021 0.0732 0.0732 0.0700 0.0731 3,400 +0.00(+2.09%)
Jun 24, 2021 0.0716 0.0716 0.0716 0.0716 1,000 -0.00(-4.53%)
Jun 23, 2021 0.0750 0.0750 0.0750 0.0750 2,105 -0.00(-0.13%)
Jun 22, 2021 0.0751 0.0751 0.0751 0.0751 1,500 -0.00(-3.59%)
Jun 16, 2021 0.0779 0.0779 0.0779 0 +0.00(+1.70%)
Jun 09, 2021 0.0766 0.0766 0.0766 0 +0.00(+0.39%)
Jun 08, 2021 0.0763 0.0763 0.0763 0.0763 19,000 +0.02(+44.78%)
May 26, 2021 0.0527 0.0527 0.0527 0 +0.00(+5.40%)
May 25, 2021 0.0597 0.0597 0.0500 0.0500 4,000 -0.02(-27.01%)
May 17, 2021 0.0685 0.0685 0.0685 0 -0.00(-0.29%)
May 10, 2021 0.0687 0.0687 0.0687 0 -0.00(-4.45%)
May 07, 2021 0.0719 0.0719 0.0719 0.0719 10,000 +0.00(+2.71%)
May 05, 2021 0.0700 0.0700 0.0700 0 -0.01(-7.65%)
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.