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

Teuton Resources Corp (OP: TEUTF )

1.020 +0.020 (+2.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Apr 27, 2017 0.1440 0.1440 0.1440 0 -0.00(-2.51%)
Apr 13, 2017 0.1477 0.1477 0.1477 0 -0.00(-0.74%)
Apr 11, 2017 0.1488 0.1488 0.1488 0 -0.02(-12.32%)
Apr 10, 2017 0.1697 0.1697 0.1697 0.1697 18,000 -0.01(-4.02%)
Apr 03, 2017 0.1768 0.1768 0.1768 0 +0.01(+7.15%)
Mar 17, 2017 0.1650 0.1650 0.1650 0 +0.01(+3.58%)
Mar 16, 2017 0.1593 0.1593 0.1593 0.1593 10,000 +0.00(+1.21%)
Mar 09, 2017 0.1574 0.1574 0.1574 0 -0.01(-7.08%)
Mar 07, 2017 0.1694 0.1694 0.1694 0 +0.01(+7.08%)
Mar 02, 2017 0.1582 0.1582 0.1582 0 -0.02(-13.55%)
Mar 01, 2017 0.1830 0.1830 0.1830 0.1830 100 -0.01(-3.23%)
Feb 24, 2017 0.1891 0.1891 0.1891 0 +0.01(+4.42%)
Feb 21, 2017 0.1811 0.1811 0.1811 0 -0.02(-7.88%)
Feb 17, 2017 0.1966 0.1966 0.1966 0 +0.02(+8.68%)
Feb 14, 2017 0.1809 0.1809 0.1809 0 +0.02(+10.85%)
Feb 08, 2017 0.1632 0.1632 0.1632 0 +0.00(+2.00%)
Feb 07, 2017 0.1600 0.1700 0.1560 0.1600 17,250 +0.02(+14.12%)
Jan 31, 2017 0.1402 0.1402 0.1402 2,000 +0.01(+6.53%)
Jan 30, 2017 0.1355 0.1355 0.1316 0.1316 9,500 -0.01(-5.53%)
Jan 27, 2017 0.1393 0.1393 0.1393 0.1393 7,000 +0.00(+0.94%)
Jan 25, 2017 0.1380 0.1380 0.1380 0 -0.01(-6.25%)
Jan 24, 2017 0.1331 0.1472 0.1331 0.1472 13,100 -0.02(-11.86%)
Jan 18, 2017 0.1670 0.1670 0.1670 0 -0.01(-5.11%)
Jan 17, 2017 0.1680 0.1760 0.1680 0.1760 2,750 +0.00(+1.97%)
Jan 12, 2017 0.1726 0.1726 0.1726 0 +0.01(+6.68%)
Jan 11, 2017 0.1618 0.1700 0.1618 0.1618 5,352 -0.01(-5.39%)
Jan 10, 2017 0.1660 0.1710 0.1660 0.1710 4,700 +0.03(+24.27%)
Jan 09, 2017 0.1376 0.1376 0.1376 0.1376 700 +0.03(+25.09%)
Dec 28, 2016 0.1100 0.1100 0.1100 0 -0.01(-10.20%)
Dec 19, 2016 0.1225 0.1225 0.1225 0 -0.01(-5.04%)
Dec 15, 2016 0.1290 0.1290 0.1290 0 +0.01(+6.61%)
Dec 08, 2016 0.1210 0.1210 0.1210 0 -0.02(-14.55%)
Dec 05, 2016 0.1416 0.1416 0.1416 0 +0.01(+6.07%)
Dec 02, 2016 0.1400 0.1400 0.1335 0.1335 12,600 +0.00(+1.37%)
Nov 23, 2016 0.1317 0.1317 0.1317 0 -0.01(-3.87%)
Nov 21, 2016 0.1370 0.1370 0.1370 0 -0.00(-2.97%)
Nov 17, 2016 0.1412 0.1412 0.1412 0 +0.01(+4.59%)
Nov 11, 2016 0.1350 0.1350 0.1350 0 -0.02(-15.47%)
Nov 08, 2016 0.1597 0.1597 0.1597 0 -0.01(-8.06%)
Nov 01, 2016 0.1737 0.1737 0.1737 0 -0.00(-1.81%)
Oct 31, 2016 0.1746 0.1769 0.1746 0.1769 3,250 -0.01(-4.38%)
Oct 28, 2016 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+6.32%)
Oct 27, 2016 0.1740 0.1740 0.1740 0.1740 8,000 -0.02(-8.42%)
Oct 26, 2016 0.1840 0.1900 0.1622 0.1900 23,000 -0.02(-10.38%)
Oct 24, 2016 0.2120 0.2120 0.2120 0 +0.04(+19.77%)
Oct 21, 2016 0.1800 0.1800 0.1770 0.1770 25,000 -0.02(-10.11%)
Oct 19, 2016 0.1969 0.1969 0.1969 0 +0.00(+0.31%)
Oct 18, 2016 0.1963 0.1963 0.1963 0.1963 3,000 +0.00(+0.00%)
Oct 17, 2016 0.1925 0.2000 0.1925 0.1963 87,500 +0.01(+3.32%)
Oct 11, 2016 0.1900 0.1900 0.1900 0 +0.03(+21.48%)
Oct 07, 2016 0.1564 0.1564 0.1564 0 -0.01(-7.46%)
Oct 04, 2016 0.1690 0.1690 0.1690 0 -0.01(-5.59%)
Oct 03, 2016 0.1790 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Sep 30, 2016 0.1790 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Sep 29, 2016 0.1790 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Sep 28, 2016 0.1790 0.1790 0.1790 0.1790 1,000 -0.01(-5.79%)
Sep 27, 2016 0.1920 0.1920 0.1794 0.1900 26,000 -0.05(-20.67%)
Sep 26, 2016 0.2517 0.2517 0.2395 0.2395 7,375 -0.03(-10.73%)
Sep 23, 2016 0.2683 0.2683 0.2683 0.2683 1,000 -0.00(-0.63%)
Sep 22, 2016 0.2724 0.2724 0.2700 0.2700 6,250 -0.03(-9.88%)
Sep 21, 2016 0.2997 0.2997 0.2995 0.2996 20,000 -0.02(-6.67%)
Sep 20, 2016 0.3269 0.3270 0.3210 0.3210 4,515 +0.04(+14.64%)
Sep 19, 2016 0.2800 0.2800 0.2800 0.2800 2,000 -0.04(-11.73%)
Sep 15, 2016 0.3172 0.3172 0.3172 0 +0.00(+1.41%)
Sep 14, 2016 0.3317 0.3317 0.2785 0.3128 8,825 +0.05(+18.04%)
Sep 08, 2016 0.2650 0.2650 0.2650 0 +0.01(+3.64%)
Sep 01, 2016 0.2557 0.2557 0.2557 0 -0.01(-5.37%)
Aug 30, 2016 0.2702 0.2702 0.2702 0 -0.00(-1.53%)
Aug 26, 2016 0.2744 0.2744 0.2744 0 +0.01(+2.01%)
Aug 25, 2016 0.2690 0.2690 0.2600 0.2690 30,000 +0.01(+3.34%)
Aug 23, 2016 0.2603 0.2603 0.2603 0 -0.01(-5.35%)
Aug 17, 2016 0.2750 0.2750 0.2750 0 -0.04(-12.70%)
Aug 12, 2016 0.3150 0.3150 0.3150 0 -0.01(-2.78%)
Aug 10, 2016 0.3240 0.3240 0.3240 0 -0.01(-1.64%)
Aug 09, 2016 0.3260 0.3294 0.3260 0.3294 5,000 -0.00(-1.38%)
Aug 08, 2016 0.3150 0.3340 0.3130 0.3340 7,550 +0.02(+7.67%)
Aug 05, 2016 0.3400 0.3400 0.3102 0.3102 22,000 -0.03(-8.01%)
Aug 04, 2016 0.3370 0.3400 0.3362 0.3372 17,885 +0.01(+1.90%)
Aug 03, 2016 0.3309 0.3309 0.3309 0.3309 2,000 +0.01(+4.38%)
Aug 02, 2016 0.3271 0.3271 0.3010 0.3170 15,300 +0.02(+7.60%)
Jul 29, 2016 0.2946 0.2946 0.2946 0 +0.01(+4.06%)
Jul 28, 2016 0.2460 0.2831 0.2460 0.2831 6,600 +0.06(+29.15%)
Jul 27, 2016 0.2192 0.2192 0.2192 0.2192 6,500 +0.02(+9.33%)
Jul 26, 2016 0.2005 0.2005 0.2005 0.2005 3,000 +0.01(+6.82%)
Jul 25, 2016 0.1877 0.1877 0.1877 0.1877 1,200 -0.01(-3.45%)
Jul 19, 2016 0.1944 0.1944 0.1944 0 -0.01(-2.80%)
Jul 18, 2016 0.2002 0.2002 0.2000 0.2000 4,000 -0.00(-0.20%)
Jul 14, 2016 0.2004 0.2004 0.2004 0 -0.02(-7.65%)
Jul 13, 2016 0.2088 0.2170 0.2088 0.2170 23,500 -0.00(-1.00%)
Jul 11, 2016 0.2192 0.2192 0.2192 0 +0.00(+1.20%)
Jul 08, 2016 0.2260 0.2260 0.2166 0.2166 2,000 -0.01(-5.95%)
Jul 07, 2016 0.2268 0.2303 0.2268 0.2303 26,000 +0.06(+33.90%)
Jun 28, 2016 0.1720 0.1720 0.1720 0 -0.03(-15.97%)
Jun 27, 2016 0.2047 0.2047 0.2047 0.2047 2,000 +0.02(+10.05%)
Jun 24, 2016 0.1820 0.1860 0.1810 0.1860 25,000 +0.00(+0.92%)
Jun 23, 2016 0.1773 0.1843 0.1773 0.1843 1,662 -0.00(-0.86%)
Jun 16, 2016 0.1859 0.1859 0.1859 0 -0.00(-1.59%)
Jun 15, 2016 0.1889 0.1889 0.1889 0.1889 1,000 +0.00(+0.48%)
Jun 13, 2016 0.1880 0.1880 0.1880 0 -0.02(-11.74%)
Jun 08, 2016 0.2130 0.2130 0.2130 0 +0.01(+5.24%)
Jun 07, 2016 0.2024 0.2024 0.2024 0.2024 4,000 +0.00(+1.70%)
Jun 03, 2016 0.1990 0.1990 0.1990 0 +0.00(+1.38%)
Jun 02, 2016 0.1963 0.1963 0.1963 0.1963 5,000 -0.01(-2.87%)
May 27, 2016 0.2021 0.2021 0.2021 0 +0.05(+35.37%)
May 26, 2016 0.1497 0.1500 0.1493 0.1493 28,500 -0.01(-7.55%)
May 25, 2016 0.1640 0.1640 0.1615 0.1615 14,000 +0.00(+0.00%)
May 24, 2016 0.1615 0.1615 0.1615 0.1615 2,500 -0.06(-26.09%)
May 18, 2016 0.2185 0.2185 0.2185 0 -0.00(-0.36%)
May 17, 2016 0.2183 0.2269 0.2183 0.2193 12,000 -0.01(-4.69%)
May 16, 2016 0.2465 0.2503 0.2301 0.2301 32,000 +0.05(+25.81%)
May 13, 2016 0.1368 0.1867 0.1316 0.1829 86,550 +0.05(+35.99%)
May 12, 2016 0.1306 0.1345 0.1306 0.1345 24,000 +0.02(+14.08%)
May 11, 2016 0.1039 0.1180 0.1039 0.1179 21,000 +0.04(+47.93%)
May 05, 2016 0.0797 0.0797 0.0797 0 -0.01(-10.75%)
May 04, 2016 0.0893 0.0893 0.0893 0.0893 2,000 -0.01(-8.22%)
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.