Mail

TGCB - Tego Cyber Inc.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.6464	0.6799	0.6464	0.6799	0.6799	3,125
Jun 01, 2023	0.6000	0.7000	0.6000	0.7000	0.7000	6,559
May 31, 2023	0.6499	0.6499	0.6499	0.6499	0.6499	205
May 30, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 26, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	1,001
May 25, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	4,179
May 24, 2023	0.6000	0.6500	0.6000	0.6500	0.6500	9,000
May 23, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	2,679
May 22, 2023	0.6000	0.6500	0.6000	0.6500	0.6500	3,949
May 19, 2023	0.5100	0.6000	0.5100	0.6000	0.6000	1,741
May 18, 2023	0.5151	0.5995	0.5100	0.5995	0.5995	2,200
May 17, 2023	0.5500	0.6000	0.5500	0.6000	0.6000	7,150
May 16, 2023	0.5503	0.5825	0.5500	0.5825	0.5825	9,180
May 15, 2023	0.5800	0.6000	0.5800	0.6000	0.6000	6,550
May 12, 2023	0.6500	0.6500	0.5503	0.5900	0.5900	2,300
May 11, 2023	0.5601	0.6300	0.5601	0.5601	0.5601	7,234
May 10, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	150
May 09, 2023	0.5601	0.6000	0.5601	0.6000	0.6000	11,498
May 08, 2023	0.6500	0.7000	0.6500	0.7000	0.7000	5,969
May 05, 2023	0.7000	0.7000	0.5600	0.5600	0.5600	2,900
May 04, 2023	0.6001	0.6500	0.6001	0.6500	0.6500	1,210
May 03, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
May 02, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	3,000
May 01, 2023	0.6510	0.7000	0.6500	0.7000	0.7000	4,650
Apr 28, 2023	0.7199	0.7199	0.7199	0.7199	0.7199	-
Apr 27, 2023	0.7199	0.7199	0.7199	0.7199	0.7199	-
Apr 26, 2023	0.7199	0.7199	0.7199	0.7199	0.7199	-
Apr 25, 2023	0.7199	0.7199	0.7199	0.7199	0.7199	-
Apr 24, 2023	0.6500	0.7199	0.6500	0.7199	0.7199	8,550
Apr 21, 2023	0.7000	0.7200	0.6501	0.7200	0.7200	13,525
Apr 20, 2023	0.7999	0.8000	0.6500	0.6988	0.6988	19,348
Apr 19, 2023	0.7501	0.8198	0.7500	0.7500	0.7500	21,305
Apr 18, 2023	0.7500	0.8250	0.7500	0.8250	0.8250	35,760
Apr 17, 2023	0.7199	0.7501	0.7199	0.7501	0.7501	16,999
Apr 14, 2023	0.4501	0.7500	0.4501	0.7500	0.7500	13,351
Apr 13, 2023	0.7800	0.7800	0.6977	0.7000	0.7000	11,200
Apr 12, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	5,500
Apr 11, 2023	0.8249	0.8249	0.8248	0.8248	0.8248	2,740
Apr 10, 2023	0.8299	0.8299	0.8299	0.8299	0.8299	250
Apr 06, 2023	0.6499	0.8499	0.6499	0.8499	0.8499	5,476
Apr 05, 2023	0.7498	0.7498	0.7498	0.7498	0.7498	-
Apr 04, 2023	0.6500	0.7500	0.6301	0.7498	0.7498	6,650
Apr 03, 2023	0.7499	0.8498	0.7499	0.8498	0.8498	2,815
Mar 31, 2023	0.8400	0.8400	0.8400	0.8400	0.8400	-
Mar 30, 2023	0.7450	0.8400	0.7000	0.8400	0.8400	3,220
Mar 29, 2023	0.6007	0.9149	0.6007	0.8499	0.8499	3,480
Mar 28, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
Mar 27, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
Mar 24, 2023	0.7001	1.0000	0.6000	1.0000	1.0000	11,100
Mar 23, 2023	0.7001	0.8000	0.7001	0.7800	0.7800	32,050
Mar 22, 2023	0.7000	0.9750	0.7000	0.8999	0.8999	15,929
Mar 21, 2023	1.0400	1.0400	0.7001	0.7001	0.7001	8,000
Mar 20, 2023	1.0000	1.0400	0.9001	1.0400	1.0400	4,576
Mar 17, 2023	0.9000	1.1000	0.9000	1.1000	1.1000	6,411
Mar 16, 2023	0.9400	1.0000	0.8950	1.0000	1.0000	11,450
Mar 15, 2023	0.8400	0.9600	0.8300	0.9050	0.9050	7,100
Mar 14, 2023	0.8200	0.8400	0.8200	0.8400	0.8400	3,395
Mar 13, 2023	0.6401	0.8300	0.6401	0.8300	0.8300	14,639
Mar 10, 2023	0.4593	0.7500	0.4593	0.7500	0.7500	2,000
Mar 09, 2023	0.8000	0.8200	0.7500	0.7500	0.7500	29,574
Mar 08, 2023	1.0000	1.0000	0.7500	0.7500	0.7500	5,150
Mar 07, 2023	0.5300	0.5400	0.5300	0.5400	0.5400	21,026
Mar 06, 2023	0.4500	0.5400	0.4500	0.5400	0.5400	14,444
Mar 03, 2023	0.4200	0.4500	0.4200	0.4500	0.4500	1,152
Mar 02, 2023	0.3700	0.4800	0.3700	0.4500	0.4500	57,600
Mar 01, 2023	0.3999	0.3999	0.2600	0.3700	0.3700	65,100
Feb 28, 2023	0.3500	0.4199	0.2501	0.3999	0.3999	67,415
Feb 27, 2023	0.1923	0.3136	0.1923	0.3136	0.3136	14,472
Feb 24, 2023	0.2500	0.2500	0.1810	0.2100	0.2100	69,000
Feb 23, 2023	0.2390	0.2500	0.2100	0.2100	0.2100	50,050
Feb 22, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 21, 2023	0.2000	0.2500	0.2000	0.2500	0.2500	25,450
Feb 17, 2023	0.2200	0.3799	0.1621	0.3000	0.3000	99,765
Feb 16, 2023	0.1800	0.1800	0.1800	0.1800	0.1800	-
Feb 15, 2023	0.2380	0.2380	0.1800	0.1800	0.1800	13,710
Feb 14, 2023	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 13, 2023	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 10, 2023	0.2200	0.2200	0.2200	0.2200	0.2200	8,359
Feb 09, 2023	0.2100	0.2100	0.1800	0.1800	0.1800	25,119
Feb 08, 2023	0.1800	0.2500	0.1800	0.2000	0.2000	36,319
Feb 07, 2023	0.1800	0.1800	0.1800	0.1800	0.1800	27,100
Feb 06, 2023	0.2000	0.2000	0.1800	0.1800	0.1800	22,601
Feb 03, 2023	0.2000	0.2000	0.2000	0.2000	0.2000	2,975
Feb 02, 2023	0.2200	0.2435	0.1900	0.2395	0.2395	65,150
Feb 01, 2023	0.2450	0.2450	0.2450	0.2450	0.2450	250
Jan 31, 2023	0.1701	0.2440	0.1700	0.1711	0.1711	75,284
Jan 30, 2023	0.1879	0.1879	0.1849	0.1849	0.1849	11,000
Jan 27, 2023	0.2100	0.2100	0.1830	0.2000	0.2000	50,850
Jan 26, 2023	0.2300	0.2300	0.2050	0.2300	0.2300	72,749
Jan 25, 2023	0.2349	0.2380	0.2300	0.2300	0.2300	9,500
Jan 24, 2023	0.2489	0.2489	0.2489	0.2489	0.2489	2,750
Jan 23, 2023	0.2499	0.2499	0.2300	0.2300	0.2300	840
Jan 20, 2023	0.3000	0.4747	0.2000	0.2499	0.2499	152,999
Jan 19, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 18, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 17, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	300
Jan 13, 2023	0.3300	0.3400	0.3300	0.3400	0.3400	500
Jan 12, 2023	0.3000	0.3200	0.3000	0.3200	0.3200	900
Jan 11, 2023	0.2550	0.3000	0.2550	0.3000	0.3000	400
Jan 10, 2023	0.1980	0.2400	0.1980	0.2200	0.2200	16,360
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...