Tearlach Resources Limited (TELHF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0235

-0.0026

(-9.81%)

At close: 02:28PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.0294	0.0264	0.0235	0.0235	0.0235	16,886
May 07, 2024	0.0294	0.0294	0.0254	0.0261	0.0261	45,500
May 06, 2024	0.0234	0.0298	0.0234	0.0234	0.0234	1,105
May 03, 2024	0.0234	0.0298	0.0234	0.0256	0.0256	1,475
May 02, 2024	0.0258	0.0299	0.0170	0.0272	0.0272	21,394
May 01, 2024	0.0289	0.0289	0.0273	0.0273	0.0273	598
Apr 30, 2024	0.0289	0.0300	0.0289	0.0291	0.0291	1,452
Apr 29, 2024	0.0282	0.0282	0.0282	0.0282	0.0282	235
Apr 26, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	-
Apr 25, 2024	0.0240	0.0240	0.0155	0.0236	0.0236	1,280
Apr 24, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	3,000
Apr 23, 2024	0.0286	0.0390	0.0286	0.0319	0.0319	38,070
Apr 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 19, 2024	0.0142	0.0188	0.0142	0.0150	0.0150	5,610
Apr 18, 2024	0.0181	0.0181	0.0158	0.0181	0.0181	50,000
Apr 17, 2024	0.0166	0.0166	0.0162	0.0162	0.0162	215
Apr 16, 2024	0.0165	0.0187	0.0161	0.0161	0.0161	38,738
Apr 15, 2024	0.0390	0.0390	0.0146	0.0181	0.0181	102,195
Apr 12, 2024	0.0198	0.0213	0.0198	0.0200	0.0200	102,437
Apr 11, 2024	0.0198	0.0209	0.0198	0.0209	0.0209	23,150
Apr 10, 2024	0.0390	0.0390	0.0198	0.0203	0.0203	14,700
Apr 09, 2024	0.0390	0.0390	0.0215	0.0215	0.0215	80,665
Apr 08, 2024	0.0271	0.0300	0.0270	0.0300	0.0300	3,246
Apr 05, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	3,508
Apr 04, 2024	0.0299	0.0299	0.0269	0.0269	0.0269	3,565
Apr 03, 2024	0.0267	0.0267	0.0256	0.0265	0.0265	45,624
Apr 02, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	1,500
Apr 01, 2024	0.0390	0.0390	0.0251	0.0251	0.0251	21,462
Mar 28, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	594
Mar 27, 2024	0.0242	0.0243	0.0220	0.0220	0.0220	95,954
Mar 26, 2024	0.0206	0.0242	0.0206	0.0242	0.0242	1,536
Mar 25, 2024	0.0205	0.0242	0.0205	0.0242	0.0242	6,584
Mar 22, 2024	0.0262	0.0264	0.0225	0.0242	0.0242	24,637
Mar 21, 2024	0.0243	0.0243	0.0221	0.0221	0.0221	1,110
Mar 20, 2024	0.0390	0.0390	0.0240	0.0240	0.0240	25,800
Mar 19, 2024	0.0258	0.0260	0.0221	0.0221	0.0221	60,167
Mar 18, 2024	0.0277	0.0277	0.0225	0.0248	0.0248	14,333
Mar 15, 2024	0.0253	0.0263	0.0253	0.0263	0.0263	8,788
Mar 14, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	-
Mar 13, 2024	0.0330	0.0338	0.0330	0.0338	0.0338	76,381
Mar 12, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	15,060
Mar 11, 2024	0.0329	0.0332	0.0329	0.0332	0.0332	46,009
Mar 08, 2024	0.0325	0.0330	0.0325	0.0330	0.0330	27,147
Mar 07, 2024	0.0325	0.0331	0.0325	0.0331	0.0331	20,618
Mar 06, 2024	0.0349	0.0380	0.0333	0.0333	0.0333	108,560
Mar 05, 2024	0.0351	0.0351	0.0325	0.0325	0.0325	15,228
Mar 04, 2024	0.0278	0.0324	0.0275	0.0324	0.0324	3,599
Mar 01, 2024	0.0275	0.0277	0.0275	0.0277	0.0277	11,232
Feb 29, 2024	0.0300	0.0300	0.0278	0.0278	0.0278	12,000
Feb 28, 2024	0.0323	0.0323	0.0288	0.0288	0.0288	2,100
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	150
Feb 26, 2024	0.0231	0.0290	0.0231	0.0290	0.0290	24,119
Feb 23, 2024	0.0350	0.0350	0.0313	0.0313	0.0313	18,060
Feb 22, 2024	0.0364	0.0364	0.0364	0.0364	0.0364	2,220
Feb 21, 2024	0.0364	0.0370	0.0364	0.0370	0.0370	30,088
Feb 20, 2024	0.0350	0.0368	0.0350	0.0365	0.0365	1,819
Feb 16, 2024	0.0366	0.0390	0.0350	0.0390	0.0390	28,286
Feb 15, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	274
Feb 14, 2024	0.0353	0.0353	0.0353	0.0353	0.0353	1,500
Feb 13, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	1,451
Feb 12, 2024	0.0361	0.0361	0.0361	0.0361	0.0361	-
Feb 09, 2024	0.0361	0.0361	0.0361	0.0361	0.0361	394
Feb 08, 2024	0.0384	0.0384	0.0358	0.0358	0.0358	2,249
Feb 07, 2024	0.0234	0.0337	0.0234	0.0331	0.0331	41,452
Feb 06, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	6,109
Feb 05, 2024	0.0323	0.0360	0.0323	0.0356	0.0356	14,128
Feb 02, 2024	0.0368	0.0368	0.0338	0.0338	0.0338	53,668
Feb 01, 2024	0.0386	0.0386	0.0364	0.0371	0.0371	40,610
Jan 31, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	399
Jan 30, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	11,129
Jan 29, 2024	0.0390	0.0410	0.0390	0.0390	0.0390	15,327
Jan 26, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 25, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 24, 2024	0.0400	0.0420	0.0390	0.0390	0.0390	6,817
Jan 23, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	200
Jan 22, 2024	0.0391	0.0391	0.0391	0.0391	0.0391	-
Jan 19, 2024	0.0410	0.0412	0.0391	0.0391	0.0391	4,300
Jan 18, 2024	0.0397	0.0397	0.0376	0.0381	0.0381	12,849
Jan 17, 2024	0.0458	0.0458	0.0458	0.0458	0.0458	-
Jan 16, 2024	0.0458	0.0458	0.0458	0.0458	0.0458	21,100
Jan 12, 2024	0.0348	0.0432	0.0348	0.0432	0.0432	60,288
Jan 11, 2024	0.0491	0.0491	0.0433	0.0433	0.0433	4,555
Jan 10, 2024	0.0476	0.0476	0.0434	0.0434	0.0434	57,315
Jan 09, 2024	0.0461	0.0473	0.0461	0.0473	0.0473	40,255
Jan 08, 2024	0.0349	0.0473	0.0349	0.0442	0.0442	78,707
Jan 05, 2024	0.0469	0.0469	0.0469	0.0469	0.0469	855
Jan 04, 2024	0.0464	0.0464	0.0464	0.0464	0.0464	-
Jan 03, 2024	0.0492	0.0492	0.0464	0.0464	0.0464	10,204
Jan 02, 2024	0.0493	0.0493	0.0473	0.0483	0.0483	33,055
Dec 29, 2023	0.0472	0.0487	0.0450	0.0487	0.0487	25,580
Dec 28, 2023	0.0427	0.0474	0.0427	0.0474	0.0474	35,815
Dec 27, 2023	0.0399	0.0435	0.0399	0.0412	0.0412	53,970
Dec 26, 2023	0.0476	0.0476	0.0476	0.0476	0.0476	5,513
Dec 22, 2023	0.0513	0.0513	0.0440	0.0477	0.0477	7,972
Dec 21, 2023	0.0487	0.0500	0.0434	0.0500	0.0500	22,632
Dec 20, 2023	0.0497	0.0497	0.0473	0.0491	0.0491	12,493
Dec 19, 2023	0.0478	0.0500	0.0476	0.0493	0.0493	33,856
Dec 18, 2023	0.0456	0.0498	0.0456	0.0492	0.0492	25,868
Dec 15, 2023	0.0482	0.0482	0.0477	0.0477	0.0477	2,647
Dec 14, 2023	0.0480	0.0488	0.0471	0.0471	0.0471	58,602
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7287+0.0000(+0.01%)

CRUDE OIL79.22+0.23(+0.29%)

Bitcoin CAD84,436.62-2,035.18(-2.35%)

Tearlach Resources Limited (TELHF)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7287
+0.0000(+0.01%)

CRUDE OIL
79.22
+0.23(+0.29%)

Bitcoin CAD
84,436.62
-2,035.18(-2.35%)