Terra Balcanica Resources Corp. (TERA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 03:22PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
May 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	68,000
May 01, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	77,000
Apr 30, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	901,000
Apr 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 25, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	154,000
Apr 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	70,000
Apr 23, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	12,000
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	95,000
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	61,000
Apr 17, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	152,500
Apr 16, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	270,000
Apr 15, 2024	0.0550	0.0550	0.0350	0.0350	0.0350	684,818
Apr 12, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	120,000
Apr 11, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	614,000
Apr 10, 2024	0.0500	0.0550	0.0450	0.0500	0.0500	118,000
Apr 09, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	25,500
Apr 08, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	70,000
Apr 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	62,000
Apr 04, 2024	0.0600	0.0650	0.0550	0.0550	0.0550	761,000
Apr 03, 2024	0.0550	0.0600	0.0500	0.0600	0.0600	505,000
Apr 02, 2024	0.0400	0.0600	0.0400	0.0550	0.0550	378,000
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	260,200
Mar 28, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	46,000
Mar 27, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	67,000
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	151,000
Mar 25, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	133,000
Mar 22, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	247,000
Mar 21, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	916,518
Mar 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Mar 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	68,000
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	36,812
Mar 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,000
Mar 13, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	779,000
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Mar 08, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	95,000
Mar 07, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	478,000
Mar 06, 2024	0.0350	0.0400	0.0300	0.0300	0.0300	433,000
Mar 05, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	69,000
Mar 04, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	190,000
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	60,522
Feb 28, 2024	0.0250	0.0350	0.0250	0.0250	0.0250	121,000
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	224,000
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 23, 2024	0.0250	0.0350	0.0250	0.0300	0.0300	372,400
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	79,000
Feb 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 15, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	204,500
Feb 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	162,000
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	295,000
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	206,000
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	54,000
Feb 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	34,000
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,000
Feb 05, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	294,000
Feb 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	85,000
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	166,666
Jan 26, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	280,000
Jan 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Jan 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Jan 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,000
Jan 17, 2024	0.0350	0.0450	0.0350	0.0350	0.0350	559,000
Jan 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	265,000
Jan 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	55,875
Jan 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	97,428
Jan 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	389,000
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	55,000
Jan 09, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	386,507
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	71,000
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	70,000
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	225,000
Dec 29, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	109,100
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	563,033
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	79,500
Dec 19, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,001
Dec 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Dec 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	215,000
Dec 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	466,000
Dec 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7316-0.0005(-0.07%)

CRUDE OIL78.75+0.27(+0.34%)

Bitcoin CAD86,748.13-561.07(-0.64%)

Terra Balcanica Resources Corp. (TERA.CN)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7316
-0.0005(-0.07%)

CRUDE OIL
78.75
+0.27(+0.34%)

Bitcoin CAD
86,748.13
-561.07(-0.64%)