Canada Markets closed

Tego Cyber Inc. (TGCB)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.9000+0.1800 (+25.00%)
At close: 12:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.72000.90000.72000.90000.90003,130
Dec. 02, 20210.70000.72000.70000.72000.72002,300
Dec. 01, 20210.69990.70000.69990.70000.7000250
Nov. 30, 20210.70000.70000.66000.66000.66002,470
Nov. 29, 20210.71000.79000.70000.79000.790010,555
Nov. 26, 20210.79000.79000.79000.79000.7900-
Nov. 24, 20210.70000.79000.70000.79000.7900455
Nov. 23, 20210.71000.89990.71000.79250.79253,101
Nov. 22, 20210.60500.74000.60500.70000.70004,450
Nov. 19, 20210.74990.75000.74990.75000.75001,320
Nov. 18, 20210.70500.77000.70500.77000.7700240
Nov. 17, 20210.75000.79000.75000.79000.7900750
Nov. 16, 20210.74010.78000.74010.78000.7800700
Nov. 15, 20210.89000.89000.68010.74010.7401885
Nov. 12, 20210.68010.80000.68010.80000.8000300
Nov. 11, 20210.74010.74010.74010.74010.7401200
Nov. 10, 20210.80000.80000.80000.80000.80001,000
Nov. 09, 20210.70000.70000.69990.70000.70002,540
Nov. 08, 20210.80000.80000.69500.80000.80001,005
Nov. 05, 20210.80000.89990.70000.89990.89999,295
Nov. 04, 20210.76500.76500.76500.76500.76501,000
Nov. 03, 20210.70000.80000.68010.79990.799913,653
Nov. 02, 20210.66000.70000.66000.70000.70004,700
Nov. 01, 20210.70500.70500.70500.70500.7050133
Oct. 29, 20210.72000.75000.71000.75000.750011,814
Oct. 28, 20210.73250.73250.70010.70010.70018,900
Oct. 27, 20210.70000.70000.70000.70000.7000-
Oct. 26, 20210.70000.70000.70000.70000.7000200
Oct. 25, 20210.66000.70000.66000.70000.70003,112
Oct. 22, 20210.73000.75000.70000.70000.700031,188
Oct. 21, 20210.72000.72980.71000.72980.72987,848
Oct. 20, 20210.75000.75000.70000.70000.700014,501
Oct. 19, 20210.80000.80000.75000.75000.75009,450
Oct. 18, 20210.86000.87000.78500.82000.820028,158
Oct. 15, 20210.90000.90000.77000.87000.870053,100
Oct. 14, 20210.75000.89000.75000.80000.800054,060
Oct. 13, 20210.70000.74000.70000.74000.740010,300
Oct. 12, 20210.61250.70000.60500.70000.700014,195
Oct. 11, 20210.65000.65000.58500.65000.65004,303
Oct. 08, 20210.65000.65000.65000.65000.6500200
Oct. 07, 20210.56000.65000.56000.58500.58502,650
Oct. 06, 20210.56000.60000.52000.55000.550012,804
Oct. 05, 20210.59500.59500.52000.52000.5200869
Oct. 04, 20210.65000.65000.65000.65000.650010,100
Oct. 01, 20210.66000.69000.66000.69000.6900314
Sep. 30, 20210.66000.66000.66000.66000.6600870
Sep. 29, 20210.57750.57750.57750.57750.5775112
Sep. 28, 20210.58700.64000.51000.64000.64007,751
Sep. 27, 20210.70000.70000.65000.65000.65001,340
Sep. 24, 20210.75000.75000.75000.75000.7500-
Sep. 23, 20210.75000.75000.75000.75000.7500667
Sep. 22, 20210.58000.75000.58000.75000.7500950
Sep. 21, 20210.60000.60000.60000.60000.6000-
Sep. 20, 20210.65000.65000.60000.60000.60001,100
Sep. 17, 20210.75000.75000.75000.75000.7500-
Sep. 16, 20210.75000.75000.75000.75000.75001,232
Sep. 15, 20210.75000.75000.75000.75000.7500-
Sep. 14, 20210.85000.85000.75000.75000.75002,300
Sep. 13, 20210.80000.80000.80000.80000.8000-
Sep. 10, 20210.80000.80000.80000.80000.8000-
Sep. 09, 20210.80000.80000.80000.80000.8000-
Sep. 08, 20210.80000.80000.80000.80000.8000-
Sep. 07, 20210.80000.80000.80000.80000.8000-
Sep. 03, 20210.70000.80000.70000.80000.80007,297
Sep. 02, 20210.80000.80000.80000.80000.8000-
Sep. 01, 20210.80000.80000.80000.80000.8000200
Aug. 31, 20210.80000.80000.80000.80000.8000-
Aug. 30, 20210.80000.80000.80000.80000.8000-
Aug. 27, 20210.80000.80000.80000.80000.8000201
Aug. 26, 20210.60000.60000.60000.60000.6000-
Aug. 25, 20210.60000.60000.60000.60000.6000-
Aug. 24, 20210.60000.60000.60000.60000.6000-
Aug. 23, 20210.59000.60000.59000.60000.6000876
Aug. 20, 20210.70000.70000.70000.70000.7000-
Aug. 19, 20210.70000.70000.70000.70000.7000-
Aug. 18, 20210.58010.70000.58000.70000.700012,004
Aug. 17, 20210.57000.85000.56000.85000.8500705
Aug. 16, 20210.79000.79000.79000.79000.7900900
Aug. 13, 20210.78990.78990.78990.78990.7899-
Aug. 12, 20210.78990.78990.78990.78990.7899125
Aug. 11, 20210.88500.88500.88500.88500.8850500
Aug. 10, 20210.70500.70500.70500.70500.7050-
Aug. 09, 20210.56000.89000.56000.70500.70504,656
Aug. 06, 20210.89000.89000.89000.89000.8900441
Aug. 05, 20210.65500.75000.65500.75000.750022,315
Aug. 04, 20210.75000.75000.75000.75000.75001,720
Aug. 03, 20210.75000.75000.75000.75000.7500818
Aug. 02, 20210.89000.89000.89000.89000.8900-
Jul. 30, 20210.89000.89000.89000.89000.8900204
Jul. 29, 20210.77000.77000.67000.77000.77002,968
Jul. 28, 20210.77000.77000.76000.77000.77002,500
Jul. 27, 20210.76500.76500.76000.76000.7600509
Jul. 26, 20210.60500.69990.60000.60000.60002,113
Jul. 23, 20210.70000.70000.70000.70000.70001,150
Jul. 22, 20210.60500.69990.60000.60010.60015,575
Jul. 21, 20210.76000.76000.67650.67650.67651,455
Jul. 20, 20210.67080.74000.67080.74000.7400243
Jul. 19, 20210.79000.84000.68250.80000.80001,450
Jul. 16, 20210.79000.83000.78000.83000.830010,444
Jul. 15, 20210.66000.66000.66000.66000.6600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...