Tego Cyber Inc. (TGCB)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5600

-0.0200

(-3.45%)

As of 03:39PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.5700	0.5700	0.5600	0.5600	0.5600	2,500
May 19, 2022	0.5940	0.5940	0.5800	0.5800	0.5800	940
May 18, 2022	0.5500	0.5940	0.5500	0.5770	0.5770	370
May 17, 2022	0.5950	0.5950	0.5950	0.5950	0.5950	100
May 16, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
May 13, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	100
May 12, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
May 11, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	100
May 10, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	100
May 09, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 06, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 05, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 04, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 03, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	1,800
May 02, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	900
Apr 29, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	2,000
Apr 28, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	1,000
Apr 27, 2022	0.5300	0.5600	0.5300	0.5600	0.5600	300
Apr 26, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Apr 25, 2022	0.5800	0.6100	0.5800	0.6100	0.6100	2,050
Apr 22, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 21, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 20, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 19, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 18, 2022	0.5301	0.6200	0.5301	0.6200	0.6200	462
Apr 14, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	200
Apr 13, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	2,825
Apr 12, 2022	0.6000	0.6200	0.6000	0.6200	0.6200	1,441
Apr 11, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 08, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 07, 2022	0.6201	0.6201	0.6200	0.6200	0.6200	2,405
Apr 06, 2022	0.6499	0.6499	0.6499	0.6499	0.6499	5,100
Apr 05, 2022	0.6500	0.6500	0.6200	0.6200	0.6200	13,650
Apr 04, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 01, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 31, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 30, 2022	0.6315	0.7249	0.6315	0.6500	0.6500	3,938
Mar 29, 2022	0.7250	0.7250	0.7250	0.7250	0.7250	100
Mar 28, 2022	0.7500	0.7500	0.7000	0.7000	0.7000	4,034
Mar 25, 2022	0.6201	0.7500	0.6201	0.6851	0.6851	6,400
Mar 24, 2022	0.6901	0.7500	0.6201	0.6201	0.6201	4,125
Mar 23, 2022	0.8000	0.8000	0.6100	0.6900	0.6900	8,555
Mar 22, 2022	0.6498	0.9400	0.6249	0.8000	0.8000	78,885
Mar 21, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	1,804
Mar 18, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 17, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	150
Mar 16, 2022	0.6498	0.6498	0.6498	0.6498	0.6498	276
Mar 15, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	150
Mar 14, 2022	0.6499	0.6499	0.6499	0.6499	0.6499	-
Mar 11, 2022	0.6499	0.6499	0.6499	0.6499	0.6499	100
Mar 10, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 09, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 08, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	770
Mar 07, 2022	0.7000	0.7000	0.5800	0.7000	0.7000	2,670
Mar 04, 2022	0.5701	0.7000	0.5700	0.7000	0.7000	4,400
Mar 03, 2022	0.5700	0.6300	0.5700	0.6220	0.6220	739
Mar 02, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	130
Mar 01, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	350
Feb 28, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	1,100
Feb 25, 2022	0.6900	0.6900	0.5520	0.5520	0.5520	2,700
Feb 24, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	-
Feb 23, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	300
Feb 22, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 18, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 17, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	200
Feb 16, 2022	0.6990	0.6990	0.6990	0.6990	0.6990	-
Feb 15, 2022	0.6990	0.6990	0.6990	0.6990	0.6990	204
Feb 14, 2022	0.6997	0.6997	0.6997	0.6997	0.6997	-
Feb 11, 2022	0.5350	0.6997	0.5350	0.6997	0.6997	864
Feb 10, 2022	0.6174	0.6998	0.6174	0.6998	0.6998	200
Feb 09, 2022	0.5305	0.5305	0.5305	0.5305	0.5305	200
Feb 08, 2022	0.6999	0.6999	0.6999	0.6999	0.6999	-
Feb 07, 2022	0.5301	0.6999	0.5301	0.6999	0.6999	5,508
Feb 04, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 03, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 02, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 01, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 31, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 28, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 27, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 26, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	100
Jan 25, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	140
Jan 24, 2022	0.5830	0.6999	0.5830	0.6999	0.6999	313
Jan 21, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	714
Jan 20, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Jan 19, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 18, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	2,040
Jan 14, 2022	0.6500	0.6850	0.6500	0.6500	0.6500	8,000
Jan 13, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 12, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	601
Jan 11, 2022	0.6900	0.6900	0.6100	0.6100	0.6100	2,310
Jan 10, 2022	0.6600	0.7000	0.6600	0.6900	0.6900	1,835
Jan 07, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 06, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 05, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	200
Jan 04, 2022	0.6249	0.6249	0.6000	0.6000	0.6000	9,012
Jan 03, 2022	0.6500	0.6500	0.6250	0.6500	0.6500	1,739
Dec 31, 2021	0.7200	0.7200	0.7200	0.7200	0.7200	-
Dec 30, 2021	0.6420	0.7200	0.6420	0.7200	0.7200	1,049
Dec 29, 2021	0.7200	0.7200	0.6850	0.6850	0.6850	506
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,856.80+639.53(+1.67%)

Tego Cyber Inc. (TGCB)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,856.80
+639.53(+1.67%)