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

First Tellurium Corp (CSE: FTEL )

0.1100 +0.0100 (+10.00%)
Official Closing Price Updated: 3:29 PM EDT, May 31, 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 (%)
Oct 31, 2022 0.1500 0.1550 0.1450 0.1550 46,160 +0.01(+6.90%)
Oct 28, 2022 0.1450 0.1450 0.1400 0.1450 53,189 +0.00(+3.57%)
Oct 27, 2022 0.1450 0.1450 0.1350 0.1400 69,500 +0.00(+0.00%)
Oct 26, 2022 0.1400 0.1450 0.1400 0.1400 23,675 +0.00(+0.00%)
Oct 25, 2022 0.1600 0.1600 0.1400 0.1400 87,500 -0.01(-9.68%)
Oct 24, 2022 0.1400 0.1700 0.1400 0.1550 174,600 +0.02(+14.81%)
Oct 21, 2022 0.1200 0.1350 0.1200 0.1350 62,035 +0.02(+12.50%)
Oct 20, 2022 0.1100 0.1200 0.1000 0.1200 83,000 +0.01(+14.29%)
Oct 19, 2022 0.1100 0.1100 0.1050 0.1050 72,000 +0.00(+0.00%)
Oct 18, 2022 0.1100 0.1100 0.1000 0.1050 116,243 +0.00(+0.00%)
Oct 17, 2022 0.1200 0.1200 0.1050 0.1050 63,650 -0.01(-8.70%)
Oct 14, 2022 0.1200 0.1200 0.1050 0.1150 61,700 +0.00(+0.00%)
Oct 13, 2022 0.1250 0.1250 0.1050 0.1150 118,300 -0.01(-8.00%)
Oct 12, 2022 0.1200 0.1250 0.1150 0.1250 51,500 +0.01(+8.70%)
Oct 11, 2022 0.1300 0.1300 0.1050 0.1150 178,208 -0.01(-11.54%)
Oct 07, 2022 0.1300 0 -0.01(-10.34%)
Oct 06, 2022 0.1550 0.1550 0.1450 0.1450 63,496 -0.01(-6.45%)
Oct 05, 2022 0.1550 0.1550 0.1500 0.1550 18,900 +0.01(+3.33%)
Oct 04, 2022 0.1550 0.1550 0.1500 0.1500 39,901 +0.00(+0.00%)
Oct 03, 2022 0.1450 0.1500 0.1300 0.1500 8,000 +0.02(+15.38%)
Sep 30, 2022 0.1300 0.1300 0.1300 0.1300 11,250 +0.00(+0.00%)
Sep 29, 2022 0.1600 0.1600 0.1300 0.1300 223,710 -0.02(-16.13%)
Sep 28, 2022 0.1550 0.1600 0.1500 0.1550 54,075 -0.01(-3.13%)
Sep 27, 2022 0.1550 0.1650 0.1550 0.1600 113,260 -0.01(-3.03%)
Sep 26, 2022 0.1650 0.1800 0.1550 0.1650 103,443 -0.01(-5.71%)
Sep 23, 2022 0.1750 0.1750 0.1600 0.1750 78,350 +0.00(+0.00%)
Sep 22, 2022 0.1900 0.1900 0.1750 0.1750 17,790 -0.01(-2.78%)
Sep 21, 2022 0.1800 0.2000 0.1800 0.1800 68,000 -0.01(-2.70%)
Sep 20, 2022 0.1800 0.1900 0.1800 0.1850 53,500 +0.01(+5.71%)
Sep 19, 2022 0.1750 0.1800 0.1750 0.1750 9,750 -0.01(-2.78%)
Sep 16, 2022 0.1800 0.1800 0.1800 0.1800 59,725 -0.01(-2.70%)
Sep 15, 2022 0.1850 0.1850 0.1850 0.1850 7,558 +0.01(+5.71%)
Sep 14, 2022 0.1800 0.1800 0.1750 0.1750 20,710 +0.00(+2.94%)
Sep 13, 2022 0.1700 0.1800 0.1650 0.1700 10,500 -0.01(-5.56%)
Sep 12, 2022 0.1850 0.1900 0.1800 0.1800 70,460 -0.01(-2.70%)
Sep 09, 2022 0.1900 0.1950 0.1850 0.1850 41,395 -0.01(-2.63%)
Sep 08, 2022 0.1900 0.1900 0.1850 0.1900 12,700 +0.01(+5.56%)
Sep 07, 2022 0.1750 0.1850 0.1750 0.1800 27,557 +0.00(+0.00%)
Sep 06, 2022 0.1800 0.1850 0.1750 0.1800 26,092 +0.01(+2.86%)
Sep 02, 2022 0.1750 0 -0.01(-2.78%)
Sep 01, 2022 0.1900 0.1900 0.1750 0.1800 70,978 -0.01(-5.26%)
Aug 31, 2022 0.1900 0.1950 0.1900 0.1900 23,825 -0.01(-2.56%)
Aug 30, 2022 0.1900 0.2000 0.1850 0.1950 82,250 -0.01(-4.88%)
Aug 29, 2022 0.2150 0.2150 0.1850 0.2050 97,734 -0.02(-6.82%)
Aug 26, 2022 0.2200 0.2250 0.2200 0.2200 16,721 +0.00(+0.00%)
Aug 25, 2022 0.2100 0.2250 0.2100 0.2200 62,679 +0.01(+2.33%)
Aug 24, 2022 0.2150 0.2200 0.2100 0.2150 163,745 -0.01(-4.44%)
Aug 23, 2022 0.1900 0.2500 0.1900 0.2250 468,355 +0.04(+18.42%)
Aug 22, 2022 0.1900 0.2000 0.1750 0.1900 61,600 -0.01(-7.32%)
Aug 19, 2022 0.2050 0.2100 0.1950 0.2050 139,545 +0.00(+0.00%)
Aug 18, 2022 0.1850 0.2050 0.1800 0.2050 255,900 +0.01(+7.89%)
Aug 17, 2022 0.1850 0.1950 0.1800 0.1900 61,502 +0.01(+2.70%)
Aug 16, 2022 0.1800 0.1900 0.1800 0.1850 96,960 +0.00(+0.00%)
Aug 15, 2022 0.1800 0.1850 0.1750 0.1850 63,410 +0.01(+2.78%)
Aug 12, 2022 0.1950 0.2050 0.1800 0.1800 284,190 -0.03(-14.29%)
Aug 11, 2022 0.1800 0.2100 0.1750 0.2100 243,430 +0.02(+13.51%)
Aug 10, 2022 0.1850 0.1850 0.1750 0.1850 303,300 +0.01(+5.71%)
Aug 09, 2022 0.1700 0.1800 0.1700 0.1750 49,617 +0.00(+2.94%)
Aug 08, 2022 0.1750 0.1800 0.1650 0.1700 199,779 +0.01(+3.03%)
Aug 05, 2022 0.1700 0.1700 0.1550 0.1650 93,704 -0.01(-5.71%)
Aug 04, 2022 0.1800 0.1850 0.1650 0.1750 118,300 +0.00(+0.00%)
Aug 03, 2022 0.1500 0.1900 0.1500 0.1750 489,091 +0.03(+25.00%)
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.