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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 03, 2021	0.7200	0.9000	0.7200	0.9000	0.9000	3,130
Dec. 02, 2021	0.7000	0.7200	0.7000	0.7200	0.7200	2,300
Dec. 01, 2021	0.6999	0.7000	0.6999	0.7000	0.7000	250
Nov. 30, 2021	0.7000	0.7000	0.6600	0.6600	0.6600	2,470
Nov. 29, 2021	0.7100	0.7900	0.7000	0.7900	0.7900	10,555
Nov. 26, 2021	0.7900	0.7900	0.7900	0.7900	0.7900	-
Nov. 24, 2021	0.7000	0.7900	0.7000	0.7900	0.7900	455
Nov. 23, 2021	0.7100	0.8999	0.7100	0.7925	0.7925	3,101
Nov. 22, 2021	0.6050	0.7400	0.6050	0.7000	0.7000	4,450
Nov. 19, 2021	0.7499	0.7500	0.7499	0.7500	0.7500	1,320
Nov. 18, 2021	0.7050	0.7700	0.7050	0.7700	0.7700	240
Nov. 17, 2021	0.7500	0.7900	0.7500	0.7900	0.7900	750
Nov. 16, 2021	0.7401	0.7800	0.7401	0.7800	0.7800	700
Nov. 15, 2021	0.8900	0.8900	0.6801	0.7401	0.7401	885
Nov. 12, 2021	0.6801	0.8000	0.6801	0.8000	0.8000	300
Nov. 11, 2021	0.7401	0.7401	0.7401	0.7401	0.7401	200
Nov. 10, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
Nov. 09, 2021	0.7000	0.7000	0.6999	0.7000	0.7000	2,540
Nov. 08, 2021	0.8000	0.8000	0.6950	0.8000	0.8000	1,005
Nov. 05, 2021	0.8000	0.8999	0.7000	0.8999	0.8999	9,295
Nov. 04, 2021	0.7650	0.7650	0.7650	0.7650	0.7650	1,000
Nov. 03, 2021	0.7000	0.8000	0.6801	0.7999	0.7999	13,653
Nov. 02, 2021	0.6600	0.7000	0.6600	0.7000	0.7000	4,700
Nov. 01, 2021	0.7050	0.7050	0.7050	0.7050	0.7050	133
Oct. 29, 2021	0.7200	0.7500	0.7100	0.7500	0.7500	11,814
Oct. 28, 2021	0.7325	0.7325	0.7001	0.7001	0.7001	8,900
Oct. 27, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	-
Oct. 26, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	200
Oct. 25, 2021	0.6600	0.7000	0.6600	0.7000	0.7000	3,112
Oct. 22, 2021	0.7300	0.7500	0.7000	0.7000	0.7000	31,188
Oct. 21, 2021	0.7200	0.7298	0.7100	0.7298	0.7298	7,848
Oct. 20, 2021	0.7500	0.7500	0.7000	0.7000	0.7000	14,501
Oct. 19, 2021	0.8000	0.8000	0.7500	0.7500	0.7500	9,450
Oct. 18, 2021	0.8600	0.8700	0.7850	0.8200	0.8200	28,158
Oct. 15, 2021	0.9000	0.9000	0.7700	0.8700	0.8700	53,100
Oct. 14, 2021	0.7500	0.8900	0.7500	0.8000	0.8000	54,060
Oct. 13, 2021	0.7000	0.7400	0.7000	0.7400	0.7400	10,300
Oct. 12, 2021	0.6125	0.7000	0.6050	0.7000	0.7000	14,195
Oct. 11, 2021	0.6500	0.6500	0.5850	0.6500	0.6500	4,303
Oct. 08, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	200
Oct. 07, 2021	0.5600	0.6500	0.5600	0.5850	0.5850	2,650
Oct. 06, 2021	0.5600	0.6000	0.5200	0.5500	0.5500	12,804
Oct. 05, 2021	0.5950	0.5950	0.5200	0.5200	0.5200	869
Oct. 04, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	10,100
Oct. 01, 2021	0.6600	0.6900	0.6600	0.6900	0.6900	314
Sep. 30, 2021	0.6600	0.6600	0.6600	0.6600	0.6600	870
Sep. 29, 2021	0.5775	0.5775	0.5775	0.5775	0.5775	112
Sep. 28, 2021	0.5870	0.6400	0.5100	0.6400	0.6400	7,751
Sep. 27, 2021	0.7000	0.7000	0.6500	0.6500	0.6500	1,340
Sep. 24, 2021	0.7500	0.7500	0.7500	0.7500	0.7500	-
Sep. 23, 2021	0.7500	0.7500	0.7500	0.7500	0.7500	667
Sep. 22, 2021	0.5800	0.7500	0.5800	0.7500	0.7500	950
Sep. 21, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep. 20, 2021	0.6500	0.6500	0.6000	0.6000	0.6000	1,100
Sep. 17, 2021	0.7500	0.7500	0.7500	0.7500	0.7500	-
Sep. 16, 2021	0.7500	0.7500	0.7500	0.7500	0.7500	1,232
Sep. 15, 2021	0.7500	0.7500	0.7500	0.7500	0.7500	-
Sep. 14, 2021	0.8500	0.8500	0.7500	0.7500	0.7500	2,300
Sep. 13, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep. 10, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep. 09, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep. 08, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep. 07, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep. 03, 2021	0.7000	0.8000	0.7000	0.8000	0.8000	7,297
Sep. 02, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep. 01, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	200
Aug. 31, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	-
Aug. 30, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	-
Aug. 27, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	201
Aug. 26, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
Aug. 25, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
Aug. 24, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
Aug. 23, 2021	0.5900	0.6000	0.5900	0.6000	0.6000	876
Aug. 20, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug. 19, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug. 18, 2021	0.5801	0.7000	0.5800	0.7000	0.7000	12,004
Aug. 17, 2021	0.5700	0.8500	0.5600	0.8500	0.8500	705
Aug. 16, 2021	0.7900	0.7900	0.7900	0.7900	0.7900	900
Aug. 13, 2021	0.7899	0.7899	0.7899	0.7899	0.7899	-
Aug. 12, 2021	0.7899	0.7899	0.7899	0.7899	0.7899	125
Aug. 11, 2021	0.8850	0.8850	0.8850	0.8850	0.8850	500
Aug. 10, 2021	0.7050	0.7050	0.7050	0.7050	0.7050	-
Aug. 09, 2021	0.5600	0.8900	0.5600	0.7050	0.7050	4,656
Aug. 06, 2021	0.8900	0.8900	0.8900	0.8900	0.8900	441
Aug. 05, 2021	0.6550	0.7500	0.6550	0.7500	0.7500	22,315
Aug. 04, 2021	0.7500	0.7500	0.7500	0.7500	0.7500	1,720
Aug. 03, 2021	0.7500	0.7500	0.7500	0.7500	0.7500	818
Aug. 02, 2021	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jul. 30, 2021	0.8900	0.8900	0.8900	0.8900	0.8900	204
Jul. 29, 2021	0.7700	0.7700	0.6700	0.7700	0.7700	2,968
Jul. 28, 2021	0.7700	0.7700	0.7600	0.7700	0.7700	2,500
Jul. 27, 2021	0.7650	0.7650	0.7600	0.7600	0.7600	509
Jul. 26, 2021	0.6050	0.6999	0.6000	0.6000	0.6000	2,113
Jul. 23, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	1,150
Jul. 22, 2021	0.6050	0.6999	0.6000	0.6001	0.6001	5,575
Jul. 21, 2021	0.7600	0.7600	0.6765	0.6765	0.6765	1,455
Jul. 20, 2021	0.6708	0.7400	0.6708	0.7400	0.7400	243
Jul. 19, 2021	0.7900	0.8400	0.6825	0.8000	0.8000	1,450
Jul. 16, 2021	0.7900	0.8300	0.7800	0.8300	0.8300	10,444
Jul. 15, 2021	0.6600	0.6600	0.6600	0.6600	0.6600	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,633.27-128.76(-0.62%)

S&P 5004,538.43-38.67(-0.84%)

DOW34,580.08-59.71(-0.17%)

CAD/USD0.7786-0.0022(-0.2826%)

CRUDE OIL66.22-0.28(-0.42%)

BTC-CAD63,102.46-529.37(-0.83%)

Tego Cyber Inc. (TGCB)

S&P/TSX
20,633.27
-128.76(-0.62%)

S&P 500
4,538.43
-38.67(-0.84%)

DOW
34,580.08
-59.71(-0.17%)

CAD/USD
0.7786
-0.0022(-0.2826%)

CRUDE OIL
66.22
-0.28(-0.42%)

BTC-CAD
63,102.46
-529.37(-0.83%)