First Tellurium Corp (CSE: FTEL )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.