Tearlach Resources Ltd (V44.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.0201

+0.0018

(+9.84%)

At close: 09:32PM CEST

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.0183	0.0201	0.0182	0.0201	0.0201	-
May 07, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	100
May 06, 2024	0.0217	0.0217	0.0204	0.0204	0.0204	-
May 03, 2024	0.0218	0.0218	0.0203	0.0204	0.0204	-
May 02, 2024	0.0184	0.0205	0.0183	0.0205	0.0205	-
Apr 30, 2024	0.0253	0.0253	0.0221	0.0221	0.0221	-
Apr 29, 2024	0.0253	0.0253	0.0236	0.0236	0.0236	-
Apr 26, 2024	0.0219	0.0219	0.0218	0.0219	0.0219	-
Apr 25, 2024	0.0218	0.0218	0.0184	0.0218	0.0218	-
Apr 24, 2024	0.0287	0.0287	0.0184	0.0184	0.0184	-
Apr 23, 2024	0.0185	0.0243	0.0185	0.0243	0.0243	20,000
Apr 22, 2024	0.0122	0.0185	0.0122	0.0185	0.0185	-
Apr 19, 2024	0.0116	0.0121	0.0116	0.0121	0.0121	-
Apr 18, 2024	0.0116	0.0121	0.0116	0.0121	0.0121	-
Apr 17, 2024	0.0120	0.0198	0.0120	0.0120	0.0120	10,000
Apr 16, 2024	0.0180	0.0198	0.0116	0.0116	0.0116	130,000
Apr 15, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 11, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 10, 2024	0.0200	0.0240	0.0200	0.0220	0.0220	255,053
Apr 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 02, 2024	0.0200	0.0280	0.0200	0.0280	0.0280	24,000
Mar 28, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 27, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 26, 2024	0.0230	0.0279	0.0230	0.0279	0.0279	10,150
Mar 25, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 22, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 21, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 20, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 19, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 18, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 15, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
Mar 14, 2024	0.0251	0.0251	0.0244	0.0244	0.0244	-
Mar 13, 2024	0.0240	0.0251	0.0240	0.0251	0.0251	-
Mar 12, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
Mar 11, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
Mar 08, 2024	0.0251	0.0252	0.0250	0.0250	0.0250	5,000
Mar 07, 2024	0.0251	0.0252	0.0251	0.0251	0.0251	-
Mar 06, 2024	0.0251	0.0251	0.0250	0.0251	0.0251	-
Mar 05, 2024	0.0251	0.0265	0.0235	0.0244	0.0244	6,000
Mar 04, 2024	0.0230	0.0251	0.0230	0.0251	0.0251	-
Mar 01, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	5,000
Feb 29, 2024	0.0251	0.0252	0.0251	0.0252	0.0252	-
Feb 28, 2024	0.0252	0.0252	0.0235	0.0235	0.0235	-
Feb 27, 2024	0.0253	0.0253	0.0252	0.0252	0.0252	-
Feb 26, 2024	0.0253	0.0253	0.0252	0.0252	0.0252	7,000
Feb 23, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	-
Feb 22, 2024	0.0288	0.0288	0.0287	0.0288	0.0288	-
Feb 21, 2024	0.0288	0.0288	0.0287	0.0288	0.0288	-
Feb 20, 2024	0.0351	0.0351	0.0287	0.0287	0.0287	-
Feb 19, 2024	0.0289	0.0290	0.0289	0.0290	0.0290	-
Feb 16, 2024	0.0290	0.0385	0.0289	0.0289	0.0289	8,000
Feb 15, 2024	0.0289	0.0289	0.0289	0.0289	0.0289	-
Feb 14, 2024	0.0290	0.0290	0.0289	0.0289	0.0289	-
Feb 13, 2024	0.0290	0.0290	0.0289	0.0289	0.0289	-
Feb 12, 2024	0.0289	0.0290	0.0289	0.0290	0.0290	-
Feb 09, 2024	0.0324	0.0325	0.0289	0.0289	0.0289	-
Feb 08, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 07, 2024	0.0290	0.0290	0.0289	0.0290	0.0290	6,700
Feb 06, 2024	0.0289	0.0290	0.0289	0.0290	0.0290	-
Feb 05, 2024	0.0324	0.0324	0.0289	0.0289	0.0289	-
Feb 02, 2024	0.0289	0.0311	0.0288	0.0311	0.0311	1,000
Feb 01, 2024	0.0289	0.0290	0.0289	0.0289	0.0289	-
Jan 31, 2024	0.0324	0.0324	0.0311	0.0311	0.0311	-
Jan 30, 2024	0.0324	0.0324	0.0311	0.0311	0.0311	-
Jan 29, 2024	0.0322	0.0323	0.0322	0.0323	0.0323	-
Jan 26, 2024	0.0322	0.0322	0.0321	0.0321	0.0321	-
Jan 25, 2024	0.0319	0.0321	0.0319	0.0321	0.0321	-
Jan 24, 2024	0.0321	0.0411	0.0319	0.0319	0.0319	8,000
Jan 23, 2024	0.0320	0.0408	0.0320	0.0322	0.0322	10,000
Jan 22, 2024	0.0321	0.0322	0.0320	0.0320	0.0320	-
Jan 19, 2024	0.0320	0.0321	0.0320	0.0321	0.0321	-
Jan 18, 2024	0.0354	0.0354	0.0320	0.0320	0.0320	-
Jan 17, 2024	0.0354	0.0354	0.0353	0.0354	0.0354	-
Jan 16, 2024	0.0387	0.0387	0.0387	0.0387	0.0387	-
Jan 15, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
Jan 12, 2024	0.0388	0.0390	0.0354	0.0354	0.0354	-
Jan 11, 2024	0.0388	0.0389	0.0362	0.0362	0.0362	-
Jan 10, 2024	0.0390	0.0391	0.0362	0.0362	0.0362	-
Jan 09, 2024	0.0390	0.0390	0.0364	0.0365	0.0365	-
Jan 08, 2024	0.0390	0.0390	0.0388	0.0389	0.0389	-
Jan 05, 2024	0.0390	0.0391	0.0389	0.0390	0.0390	-
Jan 04, 2024	0.0391	0.0391	0.0389	0.0390	0.0390	-
Jan 03, 2024	0.0390	0.0486	0.0390	0.0391	0.0391	1,300
Jan 02, 2024	0.0390	0.0391	0.0390	0.0391	0.0391	-
Dec 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 28, 2023	0.0354	0.0354	0.0354	0.0354	0.0354	-
Dec 27, 2023	0.0391	0.0486	0.0354	0.0354	0.0354	21,000
Dec 22, 2023	0.0424	0.0424	0.0424	0.0424	0.0424	-
Dec 21, 2023	0.0424	0.0424	0.0424	0.0424	0.0424	-
Dec 20, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 19, 2023	0.0423	0.0424	0.0389	0.0389	0.0389	10,000
Dec 18, 2023	0.0390	0.0406	0.0390	0.0406	0.0406	-
Dec 15, 2023	0.0387	0.0391	0.0387	0.0391	0.0391	-
Dec 14, 2023	0.0388	0.0389	0.0386	0.0386	0.0386	500
Dec 13, 2023	0.0389	0.0389	0.0389	0.0389	0.0389	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7285-0.0003(-0.04%)

CRUDE OIL79.39+0.40(+0.51%)

Bitcoin CAD84,473.24-1,558.76(-1.81%)

Tearlach Resources Ltd (V44.SG)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7285
-0.0003(-0.04%)

CRUDE OIL
79.39
+0.40(+0.51%)

Bitcoin CAD
84,473.24
-1,558.76(-1.81%)