Tego Cyber Inc. (TGCB)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5100

0.0000

(0.00%)

At close: 10:36AM EDT

Time Period:

Sept 26, 2021 - Sept 26, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sept 22, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sept 21, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	500
Sept 20, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sept 19, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sept 16, 2022	0.5099	0.5100	0.5099	0.5100	0.5100	750
Sept 15, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sept 14, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sept 13, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sept 12, 2022	0.4000	0.5100	0.4000	0.5100	0.5100	1,000
Sept 09, 2022	0.4000	0.4000	0.3050	0.3050	0.3050	11,000
Sept 08, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sept 07, 2022	0.4000	0.5100	0.4000	0.5100	0.5100	2,800
Sept 06, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sept 02, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	200
Sept 01, 2022	0.4000	0.5100	0.4000	0.5100	0.5100	350
Aug 31, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 30, 2022	0.3030	0.5100	0.3030	0.5100	0.5100	782
Aug 29, 2022	0.4980	0.4980	0.4980	0.4980	0.4980	-
Aug 26, 2022	0.4500	0.4980	0.4500	0.4980	0.4980	20,000
Aug 25, 2022	0.4660	0.4980	0.4660	0.4980	0.4980	300
Aug 24, 2022	0.4980	0.4980	0.4980	0.4980	0.4980	100
Aug 23, 2022	0.2501	0.5100	0.2501	0.4453	0.4453	5,000
Aug 22, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 19, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	120
Aug 18, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 17, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 16, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 15, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 12, 2022	0.5000	0.5050	0.5000	0.5000	0.5000	13,500
Aug 11, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 10, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 09, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 08, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	100
Aug 05, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	100
Aug 04, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 03, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 02, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 01, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 29, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 28, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Jul 27, 2022	0.4500	0.5100	0.4500	0.5100	0.5100	251
Jul 26, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 25, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 22, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 21, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 20, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 19, 2022	0.4500	0.5100	0.4500	0.5100	0.5100	3,550
Jul 18, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 15, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 14, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 13, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 12, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 11, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 08, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	609
Jul 07, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	2,500
Jul 06, 2022	0.5000	0.5200	0.5000	0.5200	0.5200	5,440
Jul 05, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 01, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 30, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	100
Jun 29, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 28, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 27, 2022	0.3501	0.4900	0.3501	0.4900	0.4900	250
Jun 24, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	389
Jun 23, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 22, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 21, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 17, 2022	0.4300	0.5000	0.4300	0.5000	0.5000	3,800
Jun 16, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 15, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 14, 2022	0.4300	0.5000	0.4300	0.5000	0.5000	390
Jun 13, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jun 10, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jun 09, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jun 08, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jun 07, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jun 06, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jun 03, 2022	0.5300	0.5500	0.5300	0.5300	0.5300	3,990
Jun 02, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jun 01, 2022	0.5300	0.6000	0.5300	0.5900	0.5900	1,171
May 31, 2022	0.8000	0.8000	0.6000	0.6000	0.6000	6,890
May 27, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	745
May 26, 2022	0.5990	0.5990	0.5900	0.5900	0.5900	10,700
May 25, 2022	0.5501	0.5999	0.5501	0.5999	0.5999	6,015
May 24, 2022	0.5700	0.5940	0.5500	0.5600	0.5600	17,710
May 23, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 20, 2022	0.5700	0.5700	0.5600	0.5600	0.5600	2,503
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.72(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.29(-1.62%)

CAD/USD0.7364+0.0005(+0.07%)

CRUDE OIL77.99-0.75(-0.95%)

BTC-CAD25,558.28-530.35(-2.03%)

Tego Cyber Inc. (TGCB)

S&P/TSX
18,480.98
-521.72(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.29(-1.62%)

CAD/USD
0.7364
+0.0005(+0.07%)

CRUDE OIL
77.99
-0.75(-0.95%)

BTC-CAD
25,558.28
-530.35(-2.03%)