Australia markets closed

Tectonic Metals Inc. (TETOF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.0550+0.0010 (+1.85%)
At close: 03:56PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.06500.06500.05400.05500.0550911,913
13 June 20240.05210.05410.05210.05400.054077,497
12 June 20240.05310.05450.05110.05280.052839,494
11 June 20240.05340.05340.05310.05310.0531604
10 June 20240.06000.06000.05000.05300.0530618,913
07 June 20240.05800.05800.05600.05800.0580217,675
06 June 20240.06000.06450.05890.05890.0589114,793
05 June 20240.06300.06300.05450.05500.055069,315
04 June 20240.05480.05990.05400.05400.0540160,640
03 June 20240.06000.06090.05300.05570.0557136,711
31 May 20240.05960.05960.05680.05930.059338,542
30 May 20240.05860.05860.05400.05450.054539,065
29 May 20240.05930.05930.05750.05850.058597,325
28 May 20240.05520.05910.05080.05910.0591159,380
24 May 20240.05580.05610.05160.05530.055363,326
23 May 20240.05860.05890.05520.05870.058744,280
22 May 20240.05750.05990.05750.05800.0580135,796
21 May 20240.06000.06180.05830.05910.0591134,365
20 May 20240.06220.06460.05730.06000.0600239,965
17 May 20240.05100.05930.05000.05930.0593258,829
16 May 20240.04850.05130.04770.05130.0513216,619
15 May 20240.04690.05000.04500.04750.0475273,607
14 May 20240.05000.05000.04690.04690.0469145,755
13 May 20240.04750.05000.04590.05000.0500167,621
10 May 20240.04810.04810.04520.04630.0463139,199
09 May 20240.04700.05000.04340.05000.0500274,994
08 May 20240.04710.04810.04520.04700.0470150,014
07 May 20240.04560.04820.04560.04720.04729,194
06 May 20240.05600.05600.04350.04800.0480854,802
03 May 20240.05480.05480.04660.05150.0515915,735
02 May 20240.05160.05160.04550.05040.0504506,134
01 May 20240.05200.05490.05180.05180.0518146,063
30 Apr 20240.05310.05620.05310.05500.0550313,887
29 Apr 20240.05450.05450.05160.05160.0516195,219
26 Apr 20240.05800.05800.05280.05470.0547126,248
25 Apr 20240.05760.05810.05690.05690.056933,200
24 Apr 20240.05850.05900.05440.05900.0590264,143
23 Apr 20240.05820.05860.05600.05820.058269,224
22 Apr 20240.05820.05820.05140.05660.0566379,947
19 Apr 20240.05850.06230.05500.05810.0581470,623
18 Apr 20240.05930.05930.05650.05850.0585106,507
17 Apr 20240.05900.06000.05650.05890.0589286,517
16 Apr 20240.05730.05840.05700.05770.0577101,057
15 Apr 20240.05950.05950.05650.05650.0565296,731
12 Apr 20240.06370.06370.05650.06080.0608295,491
11 Apr 20240.05880.05970.05480.05850.0585143,476
10 Apr 20240.06300.06300.05970.05970.0597165,853
09 Apr 20240.06770.07000.06000.06500.0650253,774
08 Apr 20240.06900.07320.06750.07030.0703219,457
05 Apr 20240.07500.07500.07020.07370.0737161,532
04 Apr 20240.07400.08000.06590.07160.0716611,202
03 Apr 20240.06250.06730.06010.06410.0641261,105
02 Apr 20240.05590.06250.05590.06250.0625149,746
01 Apr 20240.05950.06010.05560.05940.059485,838
28 Mar 20240.06150.06310.05730.05840.0584360,435
27 Mar 20240.06420.06420.05520.06150.0615764,418
26 Mar 20240.06300.06300.06000.06000.060034,000
25 Mar 20240.06260.06300.06000.06250.0625181,874
22 Mar 20240.07000.07000.06200.06240.0624237,202
21 Mar 20240.06920.06920.06420.06640.0664295,455
20 Mar 20240.06620.06720.06120.06670.0667511,643
19 Mar 20240.07130.07130.06630.07000.070094,680
18 Mar 20240.06880.07800.06640.06640.0664527,358
15 Mar 20240.07400.07600.07020.07380.0738253,641
14 Mar 20240.07240.07400.07240.07320.0732151,761
13 Mar 20240.07500.07620.06680.07050.0705578,475
12 Mar 20240.07440.08000.07000.07450.0745301,659
11 Mar 20240.07830.07830.07010.07020.0702233,470
08 Mar 20240.07050.07800.07050.07410.0741314,452
07 Mar 20240.07750.07750.07000.07400.0740382,493
06 Mar 20240.07500.07920.07000.07390.0739157,061
05 Mar 20240.06260.07720.06260.07720.0772337,204
04 Mar 20240.06430.07400.06220.06630.0663356,418
01 Mar 20240.05000.06260.05000.06250.0625480,434
29 Feb 20240.04950.05000.04870.05000.0500424,855
28 Feb 20240.05200.05200.04900.04950.0495263,620
27 Feb 20240.05630.05630.04760.05170.0517629,357
26 Feb 20240.05900.05980.05540.05800.0580191,790
23 Feb 20240.05930.05930.05400.05890.0589518,313
22 Feb 20240.05850.06100.05570.05930.0593582,437
21 Feb 20240.06200.06200.05600.05820.0582126,577
20 Feb 20240.05880.06290.05880.06200.0620747,773
16 Feb 20240.05740.06300.05740.05820.0582565,498
15 Feb 20240.05780.06060.05740.06000.0600100,355
14 Feb 20240.06030.06030.05730.05980.0598226,656
13 Feb 20240.06780.06780.05700.05940.0594516,798
12 Feb 20240.07000.07050.06320.06680.0668347,445
09 Feb 20240.06410.06990.05950.06660.06661,546,085
08 Feb 20240.10000.10000.05130.06150.06154,174,416
07 Feb 20240.08900.10010.08740.09650.0965939,871
06 Feb 20240.09070.09070.08450.09000.0900397,940
05 Feb 20240.08510.08650.08120.08490.0849205,037
02 Feb 20240.08520.08690.08170.08590.0859583,729
01 Feb 20240.08180.08690.07660.08690.0869696,130
31 Jan 20240.08200.08240.08090.08160.0816249,494
30 Jan 20240.08000.08400.07350.08200.0820404,782
29 Jan 20240.07800.08340.07060.08000.08001,217,069
26 Jan 20240.08170.08540.08170.08180.0818260,521
25 Jan 20240.07760.08870.07760.08160.0816336,342
24 Jan 20240.08200.08240.07710.07710.0771444,972
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...