TGCB - Tego Cyber Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.64640.67990.64640.67990.67993,125
Jun 01, 20230.60000.70000.60000.70000.70006,559
May 31, 20230.64990.64990.64990.64990.6499205
May 30, 20230.60000.60000.60000.60000.6000-
May 26, 20230.60000.60000.60000.60000.60001,001
May 25, 20230.60000.60000.60000.60000.60004,179
May 24, 20230.60000.65000.60000.65000.65009,000
May 23, 20230.64000.64000.64000.64000.64002,679
May 22, 20230.60000.65000.60000.65000.65003,949
May 19, 20230.51000.60000.51000.60000.60001,741
May 18, 20230.51510.59950.51000.59950.59952,200
May 17, 20230.55000.60000.55000.60000.60007,150
May 16, 20230.55030.58250.55000.58250.58259,180
May 15, 20230.58000.60000.58000.60000.60006,550
May 12, 20230.65000.65000.55030.59000.59002,300
May 11, 20230.56010.63000.56010.56010.56017,234
May 10, 20230.63000.63000.63000.63000.6300150
May 09, 20230.56010.60000.56010.60000.600011,498
May 08, 20230.65000.70000.65000.70000.70005,969
May 05, 20230.70000.70000.56000.56000.56002,900
May 04, 20230.60010.65000.60010.65000.65001,210
May 03, 20230.69000.69000.69000.69000.6900-
May 02, 20230.69000.69000.69000.69000.69003,000
May 01, 20230.65100.70000.65000.70000.70004,650
Apr 28, 20230.71990.71990.71990.71990.7199-
Apr 27, 20230.71990.71990.71990.71990.7199-
Apr 26, 20230.71990.71990.71990.71990.7199-
Apr 25, 20230.71990.71990.71990.71990.7199-
Apr 24, 20230.65000.71990.65000.71990.71998,550
Apr 21, 20230.70000.72000.65010.72000.720013,525
Apr 20, 20230.79990.80000.65000.69880.698819,348
Apr 19, 20230.75010.81980.75000.75000.750021,305
Apr 18, 20230.75000.82500.75000.82500.825035,760
Apr 17, 20230.71990.75010.71990.75010.750116,999
Apr 14, 20230.45010.75000.45010.75000.750013,351
Apr 13, 20230.78000.78000.69770.70000.700011,200
Apr 12, 20230.80000.80000.80000.80000.80005,500
Apr 11, 20230.82490.82490.82480.82480.82482,740
Apr 10, 20230.82990.82990.82990.82990.8299250
Apr 06, 20230.64990.84990.64990.84990.84995,476
Apr 05, 20230.74980.74980.74980.74980.7498-
Apr 04, 20230.65000.75000.63010.74980.74986,650
Apr 03, 20230.74990.84980.74990.84980.84982,815
Mar 31, 20230.84000.84000.84000.84000.8400-
Mar 30, 20230.74500.84000.70000.84000.84003,220
Mar 29, 20230.60070.91490.60070.84990.84993,480
Mar 28, 20231.00001.00001.00001.00001.0000-
Mar 27, 20231.00001.00001.00001.00001.0000-
Mar 24, 20230.70011.00000.60001.00001.000011,100
Mar 23, 20230.70010.80000.70010.78000.780032,050
Mar 22, 20230.70000.97500.70000.89990.899915,929
Mar 21, 20231.04001.04000.70010.70010.70018,000
Mar 20, 20231.00001.04000.90011.04001.04004,576
Mar 17, 20230.90001.10000.90001.10001.10006,411
Mar 16, 20230.94001.00000.89501.00001.000011,450
Mar 15, 20230.84000.96000.83000.90500.90507,100
Mar 14, 20230.82000.84000.82000.84000.84003,395
Mar 13, 20230.64010.83000.64010.83000.830014,639
Mar 10, 20230.45930.75000.45930.75000.75002,000
Mar 09, 20230.80000.82000.75000.75000.750029,574
Mar 08, 20231.00001.00000.75000.75000.75005,150
Mar 07, 20230.53000.54000.53000.54000.540021,026
Mar 06, 20230.45000.54000.45000.54000.540014,444
Mar 03, 20230.42000.45000.42000.45000.45001,152
Mar 02, 20230.37000.48000.37000.45000.450057,600
Mar 01, 20230.39990.39990.26000.37000.370065,100
Feb 28, 20230.35000.41990.25010.39990.399967,415
Feb 27, 20230.19230.31360.19230.31360.313614,472
Feb 24, 20230.25000.25000.18100.21000.210069,000
Feb 23, 20230.23900.25000.21000.21000.210050,050
Feb 22, 20230.25000.25000.25000.25000.2500-
Feb 21, 20230.20000.25000.20000.25000.250025,450
Feb 17, 20230.22000.37990.16210.30000.300099,765
Feb 16, 20230.18000.18000.18000.18000.1800-
Feb 15, 20230.23800.23800.18000.18000.180013,710
Feb 14, 20230.22000.22000.22000.22000.2200-
Feb 13, 20230.22000.22000.22000.22000.2200-
Feb 10, 20230.22000.22000.22000.22000.22008,359
Feb 09, 20230.21000.21000.18000.18000.180025,119
Feb 08, 20230.18000.25000.18000.20000.200036,319
Feb 07, 20230.18000.18000.18000.18000.180027,100
Feb 06, 20230.20000.20000.18000.18000.180022,601
Feb 03, 20230.20000.20000.20000.20000.20002,975
Feb 02, 20230.22000.24350.19000.23950.239565,150
Feb 01, 20230.24500.24500.24500.24500.2450250
Jan 31, 20230.17010.24400.17000.17110.171175,284
Jan 30, 20230.18790.18790.18490.18490.184911,000
Jan 27, 20230.21000.21000.18300.20000.200050,850
Jan 26, 20230.23000.23000.20500.23000.230072,749
Jan 25, 20230.23490.23800.23000.23000.23009,500
Jan 24, 20230.24890.24890.24890.24890.24892,750
Jan 23, 20230.24990.24990.23000.23000.2300840
Jan 20, 20230.30000.47470.20000.24990.2499152,999
Jan 19, 20230.38000.38000.38000.38000.3800-
Jan 18, 20230.38000.38000.38000.38000.3800-
Jan 17, 20230.38000.38000.38000.38000.3800300
Jan 13, 20230.33000.34000.33000.34000.3400500
Jan 12, 20230.30000.32000.30000.32000.3200900
Jan 11, 20230.25500.30000.25500.30000.3000400
Jan 10, 20230.19800.24000.19800.22000.220016,360
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...