Skip to main content

First Tellurium Corp (CSE: FTEL )

0.1400 -0.0150 (-9.68%)
Official Closing Price Updated: 3:51 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 0.1500 0.1500 0.1400 0.1400 313,397 -0.01(-9.68%)
Oct 02, 2024 0.1200 0.1550 0.1200 0.1550 851,720 +0.03(+24.00%)
Oct 01, 2024 0.1250 0.1300 0.1250 0.1250 48,220 +0.00(+0.00%)
Sep 30, 2024 0.1250 0.1300 0.1250 0.1250 64,500 +0.00(+0.00%)
Sep 27, 2024 0.1300 0.1300 0.1150 0.1250 194,000 -0.01(-7.41%)
Sep 26, 2024 0.1300 0.1350 0.1300 0.1350 31,000 +0.00(+0.00%)
Sep 25, 2024 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Sep 24, 2024 0.1300 0.1350 0.1300 0.1350 70,000 +0.01(+3.85%)
Sep 23, 2024 0.1350 0.1350 0.1300 0.1300 9,580 +0.00(+0.00%)
Sep 20, 2024 0.1300 0.1300 0.1300 0.1300 36,498 -0.01(-3.70%)
Sep 19, 2024 0.1300 0.1350 0.1300 0.1350 102,466 +0.00(+0.00%)
Sep 18, 2024 0.1250 0.1350 0.1250 0.1350 229,160 +0.02(+12.50%)
Sep 17, 2024 0.1200 0.1200 0.1150 0.1200 80,000 +0.00(+4.35%)
Sep 16, 2024 0.1200 0.1200 0.1150 0.1150 16,710 +0.00(+0.00%)
Sep 13, 2024 0.1100 0.1150 0.1100 0.1150 51,462 +0.00(+0.00%)
Sep 12, 2024 0.1050 0.1150 0.1050 0.1150 221,185 +0.01(+9.52%)
Sep 11, 2024 0.1050 0.1050 0.1050 0.1050 12,000 +0.00(+0.00%)
Sep 10, 2024 0.1100 0.1100 0.1050 0.1050 19,000 +0.00(+0.00%)
Sep 09, 2024 0.1100 0.1100 0.1050 0.1050 4,000 +0.00(+0.00%)
Sep 06, 2024 0.1050 0.1050 0.1050 0.1050 79,931 +0.00(+5.00%)
Sep 05, 2024 0.1000 0.1050 0.1000 0.1000 22,000 -0.00(-4.76%)
Sep 04, 2024 0.1000 0.1050 0.1000 0.1050 57,000 +0.00(+5.00%)
Sep 03, 2024 0.1000 0.1050 0.1000 0.1000 76,700 +0.00(+0.00%)
Aug 30, 2024 0.1000 0 +0.00(+0.00%)
Aug 28, 2024 0.1000 0.1000 0 +0.01(+5.26%)
Aug 27, 2024 0.1000 0.1000 0.0900 0.0950 63,626 -0.01(-9.52%)
Aug 26, 2024 0.1000 0.1050 0.1000 0.1050 30,925 +0.00(+0.00%)
Aug 23, 2024 0.1050 0.1050 0.1050 0.1050 5,211 +0.00(+0.00%)
Aug 22, 2024 0.1050 0.1050 0.1050 0.1050 15,600 +0.00(+5.00%)
Aug 21, 2024 0.1000 0.1000 0.0950 0.1000 29,500 +0.00(+0.00%)
Aug 20, 2024 0.1000 0.1000 0.0950 0.1000 44,500 +0.00(+0.00%)
Aug 19, 2024 0.1100 0.1100 0.1000 0.1000 79,952 -0.01(-9.09%)
Aug 16, 2024 0.1100 0.1100 0.1100 0.1100 43,000 -0.01(-4.35%)
Aug 15, 2024 0.1150 0.1150 0.1150 0.1150 26,750 +0.00(+0.00%)
Aug 14, 2024 0.1150 0.1200 0.1150 0.1150 31,500 +0.00(+0.00%)
Aug 13, 2024 0.1150 0.1200 0.1150 0.1150 520,500 -0.00(-4.17%)
Aug 12, 2024 0.1100 0.1200 0.1100 0.1200 32,734 +0.00(+4.35%)
Aug 09, 2024 0.1200 0.1200 0.1150 0.1150 18,600 -0.00(-4.17%)
Aug 08, 2024 0.1200 0.1200 0.1200 0.1200 33,000 +0.00(+0.00%)
Aug 07, 2024 0.1200 0.1200 0.1200 0.1200 31,000 -0.01(-4.00%)
Aug 06, 2024 0.1250 0.1250 0.1200 0.1250 82,975 +0.00(+0.00%)
Aug 02, 2024 0.1250 0 +0.00(+0.00%)
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.