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

Teuton Resources Corp (OP: TEUTF )

1.025 +0.010 (+0.99%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 30, 2024 1.050 1.055 1.010 1.010 21,068 -0.05(-5.16%)
Apr 29, 2024 1.080 1.080 1.065 1.065 9,024 -0.01(-0.47%)
Apr 26, 2024 1.070 1.080 1.070 1.070 2,266 +0.00(+0.00%)
Apr 25, 2024 1.090 1.090 1.070 1.070 950 +0.00(+0.00%)
Apr 24, 2024 1.070 1.070 1.070 1.070 1,388 -0.03(-2.73%)
Apr 23, 2024 1.090 1.100 1.090 1.100 813 +0.04(+3.77%)
Apr 22, 2024 1.104 1.120 1.060 1.060 6,286 -0.11(-9.40%)
Apr 19, 2024 1.170 1.170 1.110 1.170 3,394 +0.01(+0.86%)
Apr 18, 2024 1.160 1.200 1.155 1.160 6,517 +0.02(+1.75%)
Apr 16, 2024 1.140 0 +0.01(+0.88%)
Apr 15, 2024 1.180 1.180 1.120 1.130 10,425 -0.05(-3.83%)
Apr 12, 2024 1.280 1.280 1.130 1.175 23,763 -0.03(-2.89%)
Apr 11, 2024 1.210 1.225 1.207 1.210 6,550 -0.02(-1.63%)
Apr 10, 2024 1.230 1.240 1.223 1.230 4,191 -0.02(-1.60%)
Apr 09, 2024 1.280 1.290 1.230 1.250 19,341 -0.01(-0.79%)
Apr 08, 2024 1.210 1.260 1.180 1.260 66,007 +0.09(+8.15%)
Apr 05, 2024 1.220 1.226 1.165 1.165 26,258 -0.04(-3.16%)
Apr 04, 2024 1.210 1.260 1.200 1.203 19,526 +0.03(+2.69%)
Apr 03, 2024 1.095 1.171 1.080 1.171 24,302 +0.09(+8.47%)
Apr 02, 2024 1.060 1.080 1.060 1.080 8,925 +0.04(+3.85%)
Apr 01, 2024 1.010 1.040 1.010 1.040 8,000 +0.04(+4.00%)
Mar 28, 2024 0.9830 1.000 0.9830 1.000 3,867 +0.01(+0.75%)
Mar 27, 2024 1.000 1.000 0.9485 0.9926 7,510 -0.01(-0.74%)
Mar 26, 2024 1.000 1.000 1.000 1.000 4,200 +0.01(+1.01%)
Mar 25, 2024 1.023 1.023 0.9885 0.9900 23,547 -0.06(-5.71%)
Mar 21, 2024 1.050 0 +0.03(+2.94%)
Mar 20, 2024 1.031 1.031 1.019 1.020 1,147 +0.04(+3.82%)
Mar 19, 2024 1.020 1.020 0.9825 0.9825 62,999 -0.05(-4.75%)
Mar 18, 2024 1.050 1.050 1.032 1.032 812 -0.00(-0.37%)
Mar 15, 2024 1.050 1.050 1.027 1.035 3,967 +0.01(+1.00%)
Mar 14, 2024 1.040 1.040 1.023 1.025 10,691 -0.05(-4.21%)
Mar 13, 2024 1.020 1.080 1.020 1.070 24,075 +0.04(+3.60%)
Mar 12, 2024 1.080 1.080 1.020 1.033 19,452 -0.01(-1.17%)
Mar 11, 2024 1.040 1.060 1.040 1.045 7,565 +0.01(+1.46%)
Mar 08, 2024 1.050 1.065 0.8700 1.030 55,392 -0.02(-1.69%)
Mar 07, 2024 1.092 1.092 1.048 1.048 15,628 -0.07(-6.46%)
Mar 06, 2024 1.125 1.130 1.120 1.120 40,550 +0.04(+3.96%)
Mar 05, 2024 1.150 1.190 1.060 1.077 54,400 -0.01(-1.30%)
Mar 04, 2024 1.000 1.140 1.000 1.091 50,654 +0.13(+13.70%)
Mar 01, 2024 0.9377 0.9646 0.9143 0.9600 18,000 +0.05(+4.93%)
Feb 29, 2024 0.9200 0.9376 0.9107 0.9149 32,295 +0.01(+1.23%)
Feb 28, 2024 0.9034 0.9135 0.8900 0.9038 14,487 -0.02(-1.94%)
Feb 27, 2024 0.9377 0.9377 0.9217 0.9217 4,750 +0.04(+4.60%)
Feb 26, 2024 0.8409 0.8813 0.8233 0.8812 6,043 +0.08(+9.48%)
Feb 23, 2024 0.8149 0.8149 0.7984 0.8049 7,000 -0.03(-3.06%)
Feb 22, 2024 0.8444 0.8500 0.8303 0.8303 3,700 +0.00(+0.14%)
Feb 21, 2024 0.8110 0.8300 0.8000 0.8291 22,781 +0.07(+9.08%)
Feb 20, 2024 0.7752 0.8113 0.7601 0.7601 20,702 -0.02(-1.95%)
Feb 16, 2024 0.7782 0.7791 0.7610 0.7752 24,015 +0.01(+1.85%)
Feb 15, 2024 0.7979 0.7979 0.7600 0.7611 43,858 -0.04(-4.86%)
Feb 14, 2024 0.7925 0.8020 0.7925 0.8000 13,500 +0.02(+2.47%)
Feb 13, 2024 0.8200 0.8451 0.7807 0.7807 25,414 -0.04(-4.91%)
Feb 12, 2024 0.8343 0.8343 0.8200 0.8210 3,322 -0.05(-5.63%)
Feb 09, 2024 0.8547 0.8700 0.8547 0.8700 8,958 +0.02(+1.79%)
Feb 08, 2024 0.8611 0.8668 0.8486 0.8547 2,515 -0.03(-2.87%)
Feb 07, 2024 0.8800 0.8800 0.8800 0.8800 250 +0.05(+5.67%)
Feb 06, 2024 0.8472 0.8474 0.8328 0.8328 5,700 -0.01(-1.13%)
Feb 05, 2024 0.8792 0.8792 0.8210 0.8423 30,700 -0.02(-2.85%)
Feb 02, 2024 0.8479 0.8800 0.8394 0.8670 24,309 +0.03(+3.41%)
Feb 01, 2024 0.8100 0.8384 0.8009 0.8384 24,410 +0.03(+4.15%)
Jan 31, 2024 0.8072 0.8085 0.8009 0.8050 6,685 -0.01(-1.83%)
Jan 30, 2024 0.8105 0.8200 0.8009 0.8200 7,100 +0.00(+0.00%)
Jan 29, 2024 0.8131 0.8328 0.8000 0.8200 41,305 -0.03(-3.26%)
Jan 26, 2024 0.8582 0.8582 0.8329 0.8476 5,802 +0.01(+0.90%)
Jan 25, 2024 0.8601 0.8640 0.8400 0.8400 27,160 -0.03(-2.90%)
Jan 24, 2024 0.8651 0.8651 0.8651 0.8651 800 -0.02(-2.71%)
Jan 23, 2024 0.8700 0.8892 0.8413 0.8892 48,622 +0.02(+2.31%)
Jan 22, 2024 0.8782 0.8808 0.8691 0.8691 2,675 +0.00(+0.00%)
Jan 19, 2024 0.8764 0.8893 0.8645 0.8691 32,738 -0.02(-2.01%)
Jan 18, 2024 0.8869 0.8869 0.8869 0.8869 600 -0.02(-2.55%)
Jan 17, 2024 0.9128 0.9130 0.8990 0.9101 15,856 +0.00(+0.00%)
Jan 16, 2024 0.9101 0.9101 0.9101 0.9101 2,201 -0.02(-2.51%)
Jan 12, 2024 0.9440 0.9563 0.9335 0.9335 7,318 +0.00(+0.14%)
Jan 11, 2024 0.9322 0.9322 0.9322 0.9322 113 -0.01(-0.83%)
Jan 10, 2024 0.9400 0.9400 0.9400 0.9400 2,000 -0.01(-1.05%)
Jan 09, 2024 0.9500 0.9500 0.9500 0.9500 400 -0.02(-2.06%)
Jan 08, 2024 0.9700 0.9700 0.9700 0.9700 1,572 -0.05(-4.81%)
Jan 05, 2024 0.9800 1.019 0.9800 1.019 24,208 +0.02(+2.21%)
Jan 04, 2024 0.9731 0.9970 0.9731 0.9970 24,792 -0.02(-2.29%)
Jan 02, 2024 1.020 550 -0.05(-4.97%)
Dec 29, 2023 1.058 1.074 1.048 1.074 11,235 +0.05(+4.85%)
Dec 28, 2023 1.070 1.070 0.9854 1.024 26,301 -0.05(-4.29%)
Dec 27, 2023 1.024 1.070 1.016 1.070 24,150 +0.07(+6.47%)
Dec 26, 2023 1.045 1.045 1.005 1.005 5,119 -0.02(-1.47%)
Dec 22, 2023 1.020 1.040 1.002 1.020 5,960 -0.01(-0.97%)
Dec 21, 2023 1.045 1.045 1.030 1.030 3,150 -0.02(-1.90%)
Dec 20, 2023 1.040 1.050 1.040 1.050 2,010 +0.00(+0.03%)
Dec 19, 2023 1.033 1.070 1.033 1.050 7,090 +0.03(+2.55%)
Dec 18, 2023 1.030 1.040 1.020 1.024 19,930 -0.01(-0.62%)
Dec 15, 2023 1.020 1.030 1.020 1.030 2,892 +0.00(+0.05%)
Dec 14, 2023 1.050 1.050 1.005 1.030 5,465 +0.05(+5.31%)
Dec 13, 2023 0.9774 1.040 0.9774 0.9776 1,701 +0.02(+2.36%)
Dec 12, 2023 0.9792 0.9792 0.9402 0.9551 900 -0.05(-4.93%)
Dec 11, 2023 1.010 1.010 0.9950 1.005 8,086 -0.00(-0.38%)
Dec 08, 2023 1.012 1.012 1.000 1.008 3,511 -0.03(-2.80%)
Dec 07, 2023 1.038 1.038 1.038 1.038 500 -0.04(-3.29%)
Dec 06, 2023 1.077 1.090 1.073 1.073 1,251 +0.01(+0.52%)
Dec 05, 2023 1.050 1.067 1.040 1.067 5,228 -0.08(-7.20%)
Dec 04, 2023 1.220 1.240 1.150 1.150 54,550 +0.00(+0.00%)
Dec 01, 2023 1.037 1.163 1.030 1.150 84,291 +0.16(+16.73%)
Nov 30, 2023 1.007 1.030 0.9851 0.9852 11,650 +0.00(+0.12%)
Nov 29, 2023 0.8837 0.9856 0.8837 0.9840 25,524 +0.12(+14.10%)
Nov 28, 2023 0.8697 0.8748 0.8311 0.8624 15,425 +0.09(+11.85%)
Nov 27, 2023 0.6942 0.7710 0.6891 0.7710 11,247 +0.07(+10.14%)
Nov 24, 2023 0.7000 0.7000 0.7000 0.7000 250 +0.01(+1.20%)
Nov 22, 2023 0.6838 0.6917 0.6838 0.6917 1,860 -0.07(-8.72%)
Nov 21, 2023 0.7652 0.8554 0.6601 0.7578 2,475 +0.09(+13.80%)
Nov 20, 2023 0.8749 0.8749 0.6659 0.6659 1,825 -0.04(-5.53%)
Nov 16, 2023 0.7049 0 -0.02(-2.10%)
Nov 15, 2023 0.7200 0.7200 0.7200 0.7200 1,000 +0.04(+5.71%)
Nov 13, 2023 0.6811 0 -0.01(-2.06%)
Nov 10, 2023 0.7010 0.7010 0.6939 0.6954 4,650 -0.01(-1.97%)
Nov 09, 2023 0.7094 0.7094 0.7094 0.7094 8,100 +0.02(+2.81%)
Nov 06, 2023 0.6900 0 -0.03(-4.17%)
Nov 02, 2023 0.7200 0 +0.01(+0.94%)
Nov 01, 2023 0.7133 0.7133 0.7133 0.7133 1,000 -0.03(-4.27%)
Oct 30, 2023 0.7451 0 +0.00(+0.28%)
Oct 27, 2023 0.7433 0.7433 0.7430 0.7430 530 -0.02(-2.24%)
Oct 24, 2023 0.7600 0 -0.04(-5.34%)
Oct 20, 2023 0.8029 0 +0.06(+8.50%)
Oct 19, 2023 0.7278 0.7400 0.7278 0.7400 2,100 +0.04(+5.87%)
Oct 18, 2023 0.7019 0.7100 0.6915 0.6990 11,500 -0.00(-0.29%)
Oct 17, 2023 0.7152 0.7152 0.7010 0.7010 23,000 -0.02(-2.22%)
Oct 16, 2023 0.7169 0.7169 0.7169 0.7169 5,000 +0.01(+0.97%)
Oct 06, 2023 0.7100 0 +0.04(+5.91%)
Oct 05, 2023 0.6880 0.6880 0.6704 0.6704 20,072 -0.05(-6.76%)
Oct 04, 2023 0.6880 0.7190 0.6880 0.7190 2,377 +0.02(+2.71%)
Oct 03, 2023 0.7000 0.7000 0.7000 0.7000 6,509 -0.03(-4.11%)
Oct 02, 2023 0.7250 0.7300 0.7250 0.7300 3,015 +0.04(+5.29%)
Sep 29, 2023 0.7095 0.7237 0.6880 0.6933 11,000 -0.02(-3.10%)
Sep 28, 2023 0.6696 0.7500 0.6696 0.7155 10,269 +0.01(+1.12%)
Sep 27, 2023 0.7500 0.7500 0.6733 0.7076 13,600 +0.01(+1.09%)
Sep 26, 2023 0.7000 0.7000 0.7000 0.7000 5,050 +0.00(+0.32%)
Sep 25, 2023 0.7000 0.6978 0.6978 0.6978 12,350 -0.01(-1.72%)
Sep 21, 2023 0.7100 0 -0.06(-7.79%)
Sep 20, 2023 0.7527 0.8431 0.7310 0.7700 13,900 +0.00(+0.12%)
Sep 19, 2023 0.7691 0.7691 0.7691 0.7691 370 +0.01(+0.71%)
Sep 18, 2023 0.7677 0.7677 0.7637 0.7637 1,650 -0.07(-8.70%)
Sep 15, 2023 0.7500 0.8366 0.7500 0.8365 8,329 +0.12(+16.04%)
Sep 14, 2023 0.7176 0.7209 0.6959 0.7209 21,000 +0.03(+5.04%)
Sep 13, 2023 0.7019 0.7019 0.6835 0.6863 14,740 +0.01(+0.97%)
Sep 12, 2023 0.6800 0.6800 0.5260 0.6797 14,450 -0.01(-1.49%)
Sep 11, 2023 0.6900 0.6900 0.6900 0.6900 700 -0.01(-1.43%)
Sep 08, 2023 0.7300 0.7300 0.6864 0.7000 5,450 -0.02(-3.30%)
Sep 07, 2023 0.7239 0.7239 0.7239 0.7239 400 -0.01(-1.16%)
Sep 06, 2023 0.7325 0.7325 0.7324 0.7324 1,665 -0.02(-2.28%)
Sep 05, 2023 0.6909 0.7495 0.6835 0.7495 3,847 +0.05(+7.07%)
Sep 01, 2023 0.7000 0.7000 0.7000 0.7000 3,742 -0.00(-0.16%)
Aug 31, 2023 0.7200 0.7382 0.7011 0.7011 11,623 -0.08(-9.72%)
Aug 30, 2023 0.7713 0.7778 0.7713 0.7766 2,000 +0.01(+0.86%)
Aug 29, 2023 0.7559 0.8499 0.7559 0.7700 10,711 +0.03(+4.52%)
Aug 28, 2023 0.7510 0.7800 0.7367 0.7367 14,676 -0.12(-14.03%)
Aug 22, 2023 0.8569 0 +0.00(+0.52%)
Aug 21, 2023 0.8525 0.8525 0.8525 0.8525 1,100 +0.00(+0.18%)
Aug 18, 2023 0.8510 0.8510 0.8510 0.8510 1,300 -0.09(-9.99%)
Aug 16, 2023 0.9455 0 +0.10(+11.24%)
Aug 15, 2023 0.8747 0.9061 0.8500 0.8500 3,000 -0.04(-4.56%)
Aug 14, 2023 0.8906 0.8906 0.8906 0.8906 1,500 -0.01(-1.04%)
Aug 11, 2023 0.9032 0.9282 0.8800 0.9000 25,900 -0.01(-0.83%)
Aug 09, 2023 0.9075 20 +0.01(+0.83%)
Aug 08, 2023 0.9000 0.9975 0.9000 0.9000 10,500 -0.01(-1.12%)
Aug 04, 2023 0.9102 1 +0.01(+1.13%)
Aug 03, 2023 0.9000 0.9000 0.9000 0.9000 710 +0.01(+1.12%)
Aug 02, 2023 0.8843 0.8900 0.8843 0.8900 6,640 +0.00(+0.30%)
Aug 01, 2023 0.9181 0.9257 0.8873 0.8873 6,600 -0.01(-1.59%)
Jul 27, 2023 0.9016 2,294 +0.01(+0.85%)
Jul 26, 2023 0.9001 0.9150 0.8900 0.8940 7,300 -0.03(-3.37%)
Jul 25, 2023 0.9247 0.9252 0.9241 0.9252 12,200 -0.01(-1.49%)
Jul 24, 2023 0.9392 0.9392 0.9392 0.9392 300 +0.00(+0.09%)
Jul 21, 2023 0.9384 0.9384 0.9384 0.9384 250 -0.06(-6.33%)
Jul 18, 2023 1.002 15 -0.10(-8.93%)
Jul 17, 2023 1.095 1.100 1.095 1.100 3,100 +0.13(+13.40%)
Jul 13, 2023 0.9700 0 +0.00(+0.03%)
Jul 12, 2023 0.9350 0.9697 0.9350 0.9697 14,103 +0.02(+1.69%)
Jul 11, 2023 0.9574 1.100 0.9532 0.9536 11,420 +0.04(+4.64%)
Jul 10, 2023 0.9112 0.9113 0.9112 0.9113 650 +0.02(+2.39%)
Jul 07, 2023 0.8950 0.9406 0.8900 0.8900 2,550 -0.04(-3.90%)
Jul 05, 2023 0.9261 50 +0.00(+0.50%)
Jun 30, 2023 0.9215 0 +0.02(+1.74%)
Jun 29, 2023 0.9042 0.9057 0.9042 0.9057 610 -0.02(-1.63%)
Jun 28, 2023 0.9209 0.9213 0.9207 0.9207 3,300 +0.02(+2.30%)
Jun 27, 2023 0.8834 0.9000 0.8834 0.9000 15,290 -0.02(-2.30%)
Jun 26, 2023 0.9120 0.9212 0.9120 0.9212 10,505 +0.03(+2.96%)
Jun 23, 2023 0.8937 0.8947 0.8937 0.8947 5,900 -0.02(-2.24%)
Jun 21, 2023 0.9152 0 +0.02(+1.82%)
Jun 20, 2023 0.9272 0.9272 0.8948 0.8988 8,193 +0.00(+0.00%)
Jun 16, 2023 0.9188 0.9188 0.8988 0.8988 3,690 -0.03(-3.22%)
Jun 15, 2023 0.9292 0.9379 0.9278 0.9287 1,915 -0.37(-28.56%)
May 08, 2023 1.300 1.300 1.300 1.300 8,764 -0.02(-1.52%)
May 05, 2023 1.287 1.323 1.282 1.320 5,926 +0.04(+3.13%)
May 04, 2023 1.244 1.410 1.244 1.280 23,059 +0.13(+11.30%)
May 03, 2023 1.137 1.150 1.137 1.150 1,527 +0.02(+1.71%)
May 02, 2023 1.072 1.190 1.064 1.131 13,300 +0.03(+2.79%)
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.