Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Tellurium Corp (CSE: FTEL )

0.1000 -0.0050 (-4.76%)
Official Closing Price Updated: 3:39 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.1000 0.1000 0.0950 0.0950 181,265 +0.00(+0.00%)
Feb 28, 2024 0.1050 0.1100 0.0950 0.0950 525,500 +0.00(+0.00%)
Feb 27, 2024 0.0900 0.0950 0.0900 0.0950 60,900 +0.01(+5.56%)
Feb 26, 2024 0.0850 0.0900 0.0850 0.0900 46,500 +0.00(+5.88%)
Feb 23, 2024 0.0850 0.0850 0.0800 0.0850 65,461 +0.01(+6.25%)
Feb 22, 2024 0.0800 0.0900 0.0800 0.0800 114,000 -0.01(-5.88%)
Feb 21, 2024 0.0850 0.0850 0.0800 0.0850 179,656 +0.00(+0.00%)
Feb 20, 2024 0.0900 0.0900 0.0850 0.0850 73,000 -0.01(-10.53%)
Feb 16, 2024 0.0950 0 +0.01(+5.56%)
Feb 15, 2024 0.0900 0.0950 0.0900 0.0900 66,000 +0.00(+0.00%)
Feb 14, 2024 0.0950 0.0950 0.0900 0.0900 138,000 +0.00(+0.00%)
Feb 13, 2024 0.0900 0.1000 0.0900 0.0900 282,538 -0.01(-5.26%)
Feb 12, 2024 0.0950 0.0950 0.0950 0.0950 51,000 +0.00(+0.00%)
Feb 09, 2024 0.1050 0.1050 0.0950 0.0950 223,005 -0.01(-9.52%)
Feb 08, 2024 0.1000 0.1100 0.1000 0.1050 211,300 +0.00(+5.00%)
Feb 07, 2024 0.1050 0.1050 0.0950 0.1000 464,814 -0.00(-4.76%)
Feb 06, 2024 0.1200 0.1200 0.1050 0.1050 411,071 -0.01(-8.70%)
Feb 05, 2024 0.1300 0.1300 0.1150 0.1150 218,792 -0.01(-11.54%)
Feb 02, 2024 0.1300 0.1300 0.1250 0.1300 1,031,041 +0.00(+0.00%)
Feb 01, 2024 0.1250 0.1400 0.1200 0.1300 1,070,929 +0.01(+13.04%)
Jan 31, 2024 0.1200 0.1350 0.1150 0.1150 1,005,063 +0.00(+0.00%)
Jan 30, 2024 0.1000 0.1150 0.1000 0.1150 308,494 +0.02(+21.05%)
Jan 29, 2024 0.0950 0.0950 0.0950 0.0950 14,000 -0.01(-5.00%)
Jan 26, 2024 0.0950 0.1000 0.0950 0.1000 89,150 +0.01(+11.11%)
Jan 25, 2024 0.0850 0.0900 0.0850 0.0900 169,749 +0.00(+0.00%)
Jan 24, 2024 0.0950 0.1000 0.0900 0.0900 124,035 +0.00(+0.00%)
Jan 23, 2024 0.1000 0.1000 0.0900 0.0900 160,500 -0.01(-10.00%)
Jan 22, 2024 0.1100 0.1100 0.1000 0.1000 321,340 -0.01(-9.09%)
Jan 19, 2024 0.1200 0.1200 0.1100 0.1100 75,900 -0.01(-8.33%)
Jan 18, 2024 0.1050 0.1250 0.1050 0.1200 1,390,277 +0.02(+20.00%)
Jan 17, 2024 0.1100 0.1100 0.1000 0.1000 28,369 +0.00(+0.00%)
Jan 16, 2024 0.1000 0.1100 0.0950 0.1000 307,950 +0.00(+0.00%)
Jan 15, 2024 0.0950 0.1000 0.0950 0.1000 31,500 +0.01(+5.26%)
Jan 12, 2024 0.0850 0.1000 0.0850 0.0950 89,525 +0.01(+11.76%)
Jan 11, 2024 0.0850 0.0850 0.0850 0.0850 107,000 -0.00(-5.56%)
Jan 10, 2024 0.0900 0.0900 0.0900 0.0900 8,700 +0.00(+0.00%)
Jan 09, 2024 0.0900 0.0900 0.0900 0.0900 42,500 +0.00(+5.88%)
Jan 08, 2024 0.0800 0.0850 0.0800 0.0850 37,500 -0.00(-5.56%)
Jan 05, 2024 0.0850 0.0900 0.0850 0.0900 18,017 +0.00(+5.88%)
Jan 04, 2024 0.0850 0.0900 0.0800 0.0850 94,000 -0.00(-5.56%)
Jan 03, 2024 0.0850 0.0900 0.0800 0.0900 78,000 +0.00(+5.88%)
Jan 02, 2024 0.0850 0.0850 0.0850 0.0850 35,000 +0.01(+6.25%)
Dec 29, 2023 0.0800 0 +0.01(+6.67%)
Dec 28, 2023 0.0800 0.0800 0.0750 0.0750 35,000 +0.00(+0.00%)
Dec 27, 2023 0.0750 0.0800 0.0750 0.0750 62,572 +0.00(+0.00%)
Dec 22, 2023 0.0750 0 +0.00(+0.00%)
Dec 21, 2023 0.0750 0.0750 0.0700 0.0750 129,000 +0.00(+0.00%)
Dec 20, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Dec 19, 2023 0.0800 0.0800 0.0750 0.0750 154,700 +0.00(+0.00%)
Dec 18, 2023 0.0800 0.0800 0.0750 0.0750 43,800 -0.01(-6.25%)
Dec 15, 2023 0.0800 0.0800 0.0800 0.0800 21,000 +0.01(+6.67%)
Dec 14, 2023 0.0800 0.0850 0.0750 0.0750 116,000 +0.00(+0.00%)
Dec 13, 2023 0.0800 0.0800 0.0750 0.0750 142,180 -0.01(-11.76%)
Dec 12, 2023 0.0900 0.0900 0.0850 0.0850 16,000 +0.01(+6.25%)
Dec 11, 2023 0.0900 0.0900 0.0800 0.0800 8,500 -0.01(-11.11%)
Dec 08, 2023 0.0950 0.0950 0.0900 0.0900 11,000 +0.00(+0.00%)
Dec 07, 2023 0.0950 0.0950 0.0850 0.0900 33,000 +0.00(+0.00%)
Dec 06, 2023 0.1000 0.1000 0.0900 0.0900 138,150 -0.01(-14.29%)
Dec 05, 2023 0.0950 0.1050 0.0950 0.1050 126,950 +0.00(+5.00%)
Dec 04, 2023 0.0850 0.1000 0.0850 0.1000 348,390 +0.02(+25.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.