Canada markets closed

Tectonic Metals Inc. (TETOF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
0.0550+0.0010 (+1.85%)
At close: 03:56PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.06500.06500.05400.05500.0550911,913
Jun 13, 20240.05210.05410.05210.05400.054077,497
Jun 12, 20240.05310.05450.05110.05280.052839,494
Jun 11, 20240.05340.05340.05310.05310.0531604
Jun 10, 20240.06000.06000.05000.05300.0530618,913
Jun 07, 20240.05800.05800.05600.05800.0580217,675
Jun 06, 20240.06000.06450.05890.05890.0589114,793
Jun 05, 20240.06300.06300.05450.05500.055069,315
Jun 04, 20240.05480.05990.05400.05400.0540160,640
Jun 03, 20240.06000.06090.05300.05570.0557136,711
May 31, 20240.05960.05960.05680.05930.059338,542
May 30, 20240.05860.05860.05400.05450.054539,065
May 29, 20240.05930.05930.05750.05850.058597,325
May 28, 20240.05520.05910.05080.05910.0591159,380
May 24, 20240.05580.05610.05160.05530.055363,326
May 23, 20240.05860.05890.05520.05870.058744,280
May 22, 20240.05750.05990.05750.05800.0580135,796
May 21, 20240.06000.06180.05830.05910.0591134,365
May 20, 20240.06220.06460.05730.06000.0600239,965
May 17, 20240.05100.05930.05000.05930.0593258,829
May 16, 20240.04850.05130.04770.05130.0513216,619
May 15, 20240.04690.05000.04500.04750.0475273,607
May 14, 20240.05000.05000.04690.04690.0469145,755
May 13, 20240.04750.05000.04590.05000.0500167,621
May 10, 20240.04810.04810.04520.04630.0463139,199
May 09, 20240.04700.05000.04340.05000.0500274,994
May 08, 20240.04710.04810.04520.04700.0470150,014
May 07, 20240.04560.04820.04560.04720.04729,194
May 06, 20240.05600.05600.04350.04800.0480854,802
May 03, 20240.05480.05480.04660.05150.0515915,735
May 02, 20240.05160.05160.04550.05040.0504506,134
May 01, 20240.05200.05490.05180.05180.0518146,063
Apr 30, 20240.05310.05620.05310.05500.0550313,887
Apr 29, 20240.05450.05450.05160.05160.0516195,219
Apr 26, 20240.05800.05800.05280.05470.0547126,248
Apr 25, 20240.05760.05810.05690.05690.056933,200
Apr 24, 20240.05850.05900.05440.05900.0590264,143
Apr 23, 20240.05820.05860.05600.05820.058269,224
Apr 22, 20240.05820.05820.05140.05660.0566379,947
Apr 19, 20240.05850.06230.05500.05810.0581470,623
Apr 18, 20240.05930.05930.05650.05850.0585106,507
Apr 17, 20240.05900.06000.05650.05890.0589286,517
Apr 16, 20240.05730.05840.05700.05770.0577101,057
Apr 15, 20240.05950.05950.05650.05650.0565296,731
Apr 12, 20240.06370.06370.05650.06080.0608295,491
Apr 11, 20240.05880.05970.05480.05850.0585143,476
Apr 10, 20240.06300.06300.05970.05970.0597165,853
Apr 09, 20240.06770.07000.06000.06500.0650253,774
Apr 08, 20240.06900.07320.06750.07030.0703219,457
Apr 05, 20240.07500.07500.07020.07370.0737161,532
Apr 04, 20240.07400.08000.06590.07160.0716611,202
Apr 03, 20240.06250.06730.06010.06410.0641261,105
Apr 02, 20240.05590.06250.05590.06250.0625149,746
Apr 01, 20240.05950.06010.05560.05940.059485,838
Mar 28, 20240.06150.06310.05730.05840.0584360,435
Mar 27, 20240.06420.06420.05520.06150.0615764,418
Mar 26, 20240.06300.06300.06000.06000.060034,000
Mar 25, 20240.06260.06300.06000.06250.0625181,874
Mar 22, 20240.07000.07000.06200.06240.0624237,202
Mar 21, 20240.06920.06920.06420.06640.0664295,455
Mar 20, 20240.06620.06720.06120.06670.0667511,643
Mar 19, 20240.07130.07130.06630.07000.070094,680
Mar 18, 20240.06880.07800.06640.06640.0664527,358
Mar 15, 20240.07400.07600.07020.07380.0738253,641
Mar 14, 20240.07240.07400.07240.07320.0732151,761
Mar 13, 20240.07500.07620.06680.07050.0705578,475
Mar 12, 20240.07440.08000.07000.07450.0745301,659
Mar 11, 20240.07830.07830.07010.07020.0702233,470
Mar 08, 20240.07050.07800.07050.07410.0741314,452
Mar 07, 20240.07750.07750.07000.07400.0740382,493
Mar 06, 20240.07500.07920.07000.07390.0739157,061
Mar 05, 20240.06260.07720.06260.07720.0772337,204
Mar 04, 20240.06430.07400.06220.06630.0663356,418
Mar 01, 20240.05000.06260.05000.06250.0625480,434
Feb 29, 20240.04950.05000.04870.05000.0500424,855
Feb 28, 20240.05200.05200.04900.04950.0495263,620
Feb 27, 20240.05630.05630.04760.05170.0517629,357
Feb 26, 20240.05900.05980.05540.05800.0580191,790
Feb 23, 20240.05930.05930.05400.05890.0589518,313
Feb 22, 20240.05850.06100.05570.05930.0593582,437
Feb 21, 20240.06200.06200.05600.05820.0582126,577
Feb 20, 20240.05880.06290.05880.06200.0620747,773
Feb 16, 20240.05740.06300.05740.05820.0582565,498
Feb 15, 20240.05780.06060.05740.06000.0600100,355
Feb 14, 20240.06030.06030.05730.05980.0598226,656
Feb 13, 20240.06780.06780.05700.05940.0594516,798
Feb 12, 20240.07000.07050.06320.06680.0668347,445
Feb 09, 20240.06410.06990.05950.06660.06661,546,085
Feb 08, 20240.10000.10000.05130.06150.06154,174,416
Feb 07, 20240.08900.10010.08740.09650.0965939,871
Feb 06, 20240.09070.09070.08450.09000.0900397,940
Feb 05, 20240.08510.08650.08120.08490.0849205,037
Feb 02, 20240.08520.08690.08170.08590.0859583,729
Feb 01, 20240.08180.08690.07660.08690.0869696,130
Jan 31, 20240.08200.08240.08090.08160.0816249,494
Jan 30, 20240.08000.08400.07350.08200.0820404,782
Jan 29, 20240.07800.08340.07060.08000.08001,217,069
Jan 26, 20240.08170.08540.08170.08180.0818260,521
Jan 25, 20240.07760.08870.07760.08160.0816336,342
Jan 24, 20240.08200.08240.07710.07710.0771444,972
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...