First Tellurium Corp (CSE: FTEL )

0.1300 UNCHANGED
Official Closing Price Updated: 9:30 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.1300 0.1300 0.1300 0.1300 1,850 +0.00(+0.00%)
Jul 19, 2024 0.1300 0.1350 0.1300 0.1300 12,500 -0.01(-3.70%)
Jul 18, 2024 0.1300 0.1350 0.1300 0.1350 70,800 +0.01(+3.85%)
Jul 17, 2024 0.1300 0.1300 0.1200 0.1300 253,000 +0.00(+0.00%)
Jul 16, 2024 0.1300 0.1350 0.1300 0.1300 44,502 +0.00(+0.00%)
Jul 15, 2024 0.1300 0.1300 0.1250 0.1300 104,283 -0.01(-3.70%)
Jul 12, 2024 0.1200 0.1350 0.1200 0.1350 104,970 +0.01(+8.00%)
Jul 11, 2024 0.1200 0.1250 0.1200 0.1250 71,000 +0.01(+4.17%)
Jul 10, 2024 0.1100 0.1200 0.1050 0.1200 181,910 +0.01(+14.29%)
Jul 09, 2024 0.1050 0.1050 0.1050 0.1050 46,623 +0.00(+0.00%)
Jul 08, 2024 0.1050 0.1050 0.1050 0.1050 27,500 +0.00(+0.00%)
Jul 05, 2024 0.1050 0.1050 0.1050 0.1050 20,925 +0.00(+5.00%)
Jul 04, 2024 0.0950 0.1050 0.0950 0.1000 107,600 +0.00(+0.00%)
Jul 03, 2024 0.1000 0.1000 0.1000 0.1000 34,000 +0.01(+5.26%)
Jul 02, 2024 0.1000 0.1000 0.0950 0.0950 108,000 -0.01(-9.52%)
Jun 28, 2024 0.1050 0 +0.00(+0.00%)
Jun 27, 2024 0.1050 0.1100 0.1000 0.1050 65,500 -0.01(-4.55%)
Jun 26, 2024 0.1050 0.1100 0.1050 0.1100 30,400 +0.01(+10.00%)
Jun 25, 2024 0.1050 0.1050 0.1000 0.1000 74,709 -0.00(-4.76%)
Jun 24, 2024 0.1100 0.1100 0.1050 0.1050 20,500 -0.01(-4.55%)
Jun 21, 2024 0.1050 0.1100 0.1050 0.1100 39,500 +0.01(+4.76%)
Jun 20, 2024 0.1050 0.1050 0.1025 0.1050 34,400 +0.00(+0.00%)
Jun 18, 2024 0.1050 0.1050 0 +0.00(+0.00%)
Jun 17, 2024 0.1000 0.1050 0.1000 0.1050 20,500 +0.00(+5.00%)
Jun 14, 2024 0.1150 0.1150 0.0950 0.1000 340,350 -0.01(-13.04%)
Jun 13, 2024 0.1100 0.1150 0.1100 0.1150 99,325 +0.00(+0.00%)
Jun 12, 2024 0.1200 0.1200 0.1150 0.1150 19,866 -0.00(-4.17%)
Jun 11, 2024 0.1300 0.1300 0.1150 0.1200 59,125 -0.01(-7.69%)
Jun 10, 2024 0.1400 0.1400 0.1250 0.1300 209,004 -0.01(-7.14%)
Jun 07, 2024 0.1300 0.1400 0.1300 0.1400 217,744 +0.01(+3.70%)
Jun 06, 2024 0.1250 0.1350 0.1250 0.1350 276,188 +0.01(+8.00%)
Jun 05, 2024 0.1150 0.1250 0.1150 0.1250 296,390 +0.01(+4.17%)
Jun 04, 2024 0.1100 0.1200 0.1100 0.1200 277,915 +0.01(+14.29%)
Jun 03, 2024 0.1050 0.1050 0.1050 0.1050 103,100 -0.01(-4.55%)
May 31, 2024 0.1000 0.1100 0.1000 0.1100 112,500 +0.01(+10.00%)
May 30, 2024 0.1000 0.1100 0.0950 0.1000 450,039 +0.01(+5.26%)
May 29, 2024 0.0950 0.0950 0.0950 0.0950 27,894 +0.00(+0.00%)
May 28, 2024 0.0950 0.1000 0.0950 0.0950 113,475 -0.01(-5.00%)
May 27, 2024 0.1000 0.1050 0.1000 0.1000 82,500 +0.00(+0.00%)
May 24, 2024 0.0950 0.1000 0.0950 0.1000 23,000 +0.01(+5.26%)
May 23, 2024 0.1000 0.1000 0.0950 0.0950 33,000 +0.00(+0.00%)
May 22, 2024 0.0900 0.0950 0.0900 0.0950 49,147 -0.01(-5.00%)
May 21, 2024 0.0950 0.1000 0.0950 0.1000 2,500 +0.00(+0.00%)
May 17, 2024 0.1000 0 -0.00(-4.76%)
May 16, 2024 0.1050 0.1050 0.1000 0.1050 42,976 +0.00(+0.00%)
May 15, 2024 0.1050 0.1050 0.1050 0.1050 57,000 +0.00(+0.00%)
May 14, 2024 0.1050 0.1050 0.1050 0.1050 76,000 -0.01(-4.55%)
May 13, 2024 0.1000 0.1150 0.1000 0.1100 145,092 +0.01(+4.76%)
May 10, 2024 0.1050 0.1050 0.1000 0.1050 71,000 +0.00(+0.00%)
May 09, 2024 0.1000 0.1200 0.1000 0.1050 320,075 +0.01(+10.53%)
May 08, 2024 0.0950 0.0950 0.0950 0.0950 15,900 +0.00(+0.00%)
May 07, 2024 0.0950 0.1000 0.0950 0.0950 656,742 +0.01(+5.56%)
May 06, 2024 0.0900 0.0900 0.0900 0.0900 195,429 +0.00(+5.88%)
May 03, 2024 0.0850 0.0850 0.0800 0.0850 98,000 +0.01(+6.25%)
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.