Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Temas Resources Corp (OP: TMASF )

0.1901 -0.0149 (-7.27%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 12, 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 (%)
Jan 31, 2024 0.1969 0.2002 0.1943 0.2002 19,007 +0.00(+1.62%)
Jan 30, 2024 0.2039 0.2039 0.1970 0.1970 9,888 +0.01(+3.68%)
Jan 29, 2024 0.1900 0.1900 0.1900 0.1900 13,552 +0.00(+1.06%)
Jan 26, 2024 0.1914 0.2000 0.1880 0.1880 30,791 +0.01(+3.13%)
Jan 25, 2024 0.1852 0.1852 0.1823 0.1823 1,686 -0.00(-0.38%)
Jan 23, 2024 0.1830 60 -0.01(-3.43%)
Jan 19, 2024 0.2000 0.2000 0.2000 0.1895 2,866 -0.01(-2.82%)
Jan 18, 2024 0.1950 0.1950 0.1950 0.1950 3,400 +0.00(+0.00%)
Jan 17, 2024 0.1950 0.1950 0.1950 0.1950 1,016 +0.00(+0.00%)
Jan 16, 2024 0.1950 0.1950 0.1950 0.1950 500 +0.04(+29.83%)
Jan 12, 2024 0.1955 0.1955 0.1502 0.1502 9,480 -0.03(-18.55%)
Jan 11, 2024 0.1844 0.1844 0.1844 0.1844 645 +0.01(+4.77%)
Jan 05, 2024 0.1760 0 +0.01(+9.25%)
Jan 04, 2024 0.1611 0.1611 0.1611 0.1611 555 -0.02(-9.03%)
Jan 03, 2024 0.1646 0.1771 0.1646 0.1771 433 -0.01(-5.70%)
Jan 02, 2024 0.1229 0.1878 0.1229 0.1878 13,103 +0.02(+9.57%)
Dec 29, 2023 0.1714 0.1714 0.1714 0.1714 1,632 +0.01(+7.93%)
Dec 28, 2023 0.1000 0.1733 0.1000 0.1588 2,119 +0.01(+5.87%)
Dec 27, 2023 0.1262 0.1703 0.1262 0.1500 5,388 +0.06(+66.67%)
Dec 26, 2023 0.1200 0.1200 0.0510 0.0900 3,847 -0.04(-29.80%)
Dec 22, 2023 0.1282 0.1282 0.1282 0.1282 2,688 +0.01(+6.83%)
Dec 21, 2023 0.1200 0.1200 0.1200 0.1200 138,941 -0.04(-22.68%)
Dec 20, 2023 0.1494 0.1587 0.1386 0.1552 5,127 +0.01(+8.23%)
Dec 19, 2023 0.1434 0.1434 0.1434 0.1434 121 -0.01(-6.34%)
Dec 18, 2023 0.1421 0.1796 0.1421 0.1531 12,110 +0.03(+22.48%)
Dec 15, 2023 0.1300 0.1300 0.1250 0.1250 10,469 -0.04(-23.83%)
Dec 14, 2023 0.1641 0.1641 0.1641 0.1641 1,946 +0.02(+17.21%)
Dec 13, 2023 0.1400 0.1400 0.1400 0.1400 2,403 -0.01(-3.51%)
Dec 12, 2023 0.1451 0.1451 0.1451 0.1451 691 +0.02(+15.99%)
Dec 11, 2023 0.1251 0.1251 0.1251 0.1251 159 -0.02(-12.03%)
Dec 08, 2023 0.1491 0.1491 0.1422 0.1422 1,485 -0.01(-3.92%)
Dec 06, 2023 0.1480 34 -0.03(-18.77%)
Dec 05, 2023 0.0458 0.1822 0.0458 0.1822 10,465 +0.02(+11.71%)
Dec 01, 2023 0.1631 66 +0.04(+35.69%)
Nov 30, 2023 0.1155 0.1202 0.1155 0.1202 2,921 -0.01(-9.96%)
Nov 29, 2023 0.1122 0.1570 0.1122 0.1335 2,575 -0.01(-9.43%)
Nov 28, 2023 0.1474 0.1474 0.1474 0.1474 320 +0.01(+8.38%)
Nov 27, 2023 0.1064 0.1360 0.1064 0.1360 5,354 +0.04(+35.05%)
Nov 24, 2023 0.1007 0.1007 0.1007 0.1007 9,935 -0.01(-6.50%)
Nov 22, 2023 0.1077 0.1077 0.1077 0.1077 9,600 -0.01(-8.26%)
Nov 21, 2023 0.0897 0.1174 0.0897 0.1174 8,980 +0.03(+28.87%)
Nov 20, 2023 0.0911 0.0911 0.0911 0.0911 511 +0.01(+13.87%)
Nov 15, 2023 0.0800 0 -0.01(-12.28%)
Nov 14, 2023 0.0912 0.0912 0.0912 0.0912 182 +0.05(+128.00%)
Nov 13, 2023 0.0400 0.0400 0.0400 0.0400 271 -0.05(-55.85%)
Nov 09, 2023 0.0906 11 +0.01(+9.95%)
Nov 03, 2023 0.0824 22 +0.00(+0.24%)
Nov 02, 2023 0.0822 0.0835 0.0822 0.0822 388 -0.00(-0.96%)
Nov 01, 2023 0.0866 0.0866 0.0830 0.0830 13,333 -0.01(-11.80%)
Oct 26, 2023 0.0941 33 +0.01(+13.10%)
Oct 25, 2023 0.0832 0.0832 0.0832 0.0832 695 -0.01(-8.67%)
Oct 24, 2023 0.0911 0.0911 0.0911 0.0911 283 +0.01(+7.05%)
Oct 20, 2023 0.0851 0 +0.00(+0.71%)
Oct 16, 2023 0.0845 77 -0.02(-15.50%)
Oct 12, 2023 0.1000 0 +0.04(+66.67%)
Oct 06, 2023 0.0600 0 +0.00(+0.00%)
Oct 05, 2023 0.0600 0.0620 0.0600 0.0600 598 +0.00(+2.39%)
Oct 03, 2023 0.0586 49 -0.00(-3.62%)
Oct 02, 2023 0.0608 0.0608 0.0608 0.0608 259 +0.02(+52.00%)
Sep 28, 2023 0.0400 0 +0.00(+0.00%)
Sep 27, 2023 0.0400 0.0400 0.0400 0.0400 355 +0.00(+0.00%)
Sep 26, 2023 0.0400 0.0854 0.0400 0.0400 2,566 -0.03(-46.67%)
Sep 25, 2023 0.0750 0.0750 0.0750 0.0750 166 +0.00(+0.94%)
Sep 21, 2023 0.0743 3 +0.02(+48.60%)
Sep 19, 2023 0.0500 0 +0.01(+19.05%)
Sep 15, 2023 0.0420 0 -0.04(-46.90%)
Sep 14, 2023 0.0791 0.0791 0.0791 0.0791 2,033 -0.01(-6.72%)
Sep 13, 2023 0.1979 0.1979 0.0848 0.0848 96,062 +0.02(+41.33%)
Sep 11, 2023 0.0600 0 +0.00(+0.00%)
Sep 05, 2023 0.0600 41 +0.00(+4.35%)
Aug 29, 2023 0.0575 0 -0.02(-25.81%)
Aug 28, 2023 0.1881 0.1881 0.0775 0.0775 851 -0.00(-1.27%)
Aug 25, 2023 0.1000 0.1000 0.0785 0.0785 38,658 +0.02(+37.00%)
Aug 24, 2023 0.0573 0.0573 0.0573 0.0573 2,214 +0.01(+13.47%)
Aug 23, 2023 0.0505 0.0505 0.0505 0.0505 890 -0.02(-27.86%)
Aug 21, 2023 0.0700 22 +0.01(+11.46%)
Aug 17, 2023 0.0628 5 -0.06(-47.23%)
Aug 16, 2023 0.0666 0.1190 0.0666 0.1190 5,078 +0.01(+11.11%)
Aug 15, 2023 0.1071 0.1071 0.1071 0.1071 118 +0.03(+41.67%)
Aug 09, 2023 0.0756 26 -0.00(-3.32%)
Aug 08, 2023 0.1200 0.1200 0.0782 0.0782 6,955 -0.04(-34.83%)
Aug 07, 2023 0.1100 0.1200 0.1100 0.1200 6,291 +0.04(+50.00%)
Aug 04, 2023 0.0401 0.0800 0.0401 0.0800 560 -0.00(-0.12%)
Aug 01, 2023 0.0801 50 +0.07(+888.89%)
Jun 23, 2023 0.0081 0 -0.00(-19.00%)
Jun 22, 2023 0.0118 0.0118 0.0100 0.0100 65,503 -0.00(-33.33%)
Jun 21, 2023 0.0090 0.0150 0.0090 0.0150 110,620 +0.00(+30.43%)
Jun 16, 2023 0.0115 0 +0.00(+27.78%)
Jun 15, 2023 0.0075 0.0161 0.0075 0.0090 184,620 -0.00(-10.00%)
Jun 14, 2023 0.0090 0.0100 0.0090 0.0100 2,750 -0.00(-10.71%)
Jun 13, 2023 0.0120 0.0120 0.0112 0.0112 7,750 -0.00(-2.61%)
Jun 12, 2023 0.0115 0.0115 0.0115 0.0115 5,390 +0.00(+8.49%)
Jun 09, 2023 0.0075 0.0106 0.0075 0.0106 6,072 -0.00(-5.36%)
Jun 08, 2023 0.0075 0.0130 0.0055 0.0112 23,700 +0.00(+1.82%)
Jun 07, 2023 0.0110 0.0110 0.0110 0.0110 17,000 -0.00(-15.38%)
Jun 06, 2023 0.0150 0.0160 0.0110 0.0130 136,801 +0.00(+0.00%)
Jun 05, 2023 0.0130 0.0130 0.0109 0.0130 11,400 -0.00(-13.33%)
Jun 02, 2023 0.0149 0.0161 0.0148 0.0150 48,325 +0.00(+1.35%)
Jun 01, 2023 0.0148 0.0148 0.0148 0.0148 3,501 +0.00(+37.04%)
May 31, 2023 0.0150 0.0150 0.0108 0.0108 3,805 -0.00(-26.53%)
May 30, 2023 0.0147 0.0147 0.0147 0.0147 3,000 -0.00(-8.13%)
May 26, 2023 0.0129 0.0160 0.0129 0.0160 10,200 +0.00(+33.33%)
May 25, 2023 0.0111 0.0140 0.0111 0.0120 800 -0.00(-25.00%)
May 24, 2023 0.0160 0.0160 0.0160 0.0160 106,179 -0.00(-0.62%)
May 23, 2023 0.0161 0.0161 0.0161 0.0161 155 +0.01(+71.28%)
May 22, 2023 0.0161 0.0161 0.0094 0.0094 25,212 -0.01(-41.25%)
May 19, 2023 0.0160 0.0160 0.0160 0.0160 1,040 +0.00(+19.40%)
May 18, 2023 0.0134 0.0134 0.0134 0.0134 200 +0.00(+8.06%)
May 15, 2023 0.0124 0 -0.00(-8.15%)
May 11, 2023 0.0135 0 +0.00(+43.62%)
May 10, 2023 0.0127 0.0127 0.0094 0.0094 111,162 -0.01(-41.25%)
May 09, 2023 0.0112 0.0160 0.0112 0.0160 111,840 +0.00(+41.59%)
May 05, 2023 0.0113 0 +0.00(+50.67%)
May 03, 2023 0.0075 0 -0.00(-36.44%)
May 02, 2023 0.0118 0.0118 0.0075 0.0118 8,898 +0.00(+0.00%)
May 01, 2023 0.0075 0.0118 0.0075 0.0118 2,219 +0.00(+0.00%)
Apr 28, 2023 0.0111 0.0118 0.0094 0.0118 998,800 +0.00(+0.00%)
Apr 26, 2023 0.0118 58 -0.00(-7.81%)
Apr 25, 2023 0.0126 0.0128 0.0126 0.0128 2,466 +0.00(+16.36%)
Apr 24, 2023 0.0110 0.0110 0.0110 0.0110 21,102 +0.00(+0.00%)
Apr 21, 2023 0.0132 0.0136 0.0110 0.0110 615 -0.00(-1.79%)
Apr 20, 2023 0.0126 0.0126 0.0112 0.0112 1,100 -0.00(-24.32%)
Apr 19, 2023 0.0150 0.0150 0.0148 0.0148 20,500 -0.00(-1.33%)
Apr 18, 2023 0.0142 0.0150 0.0110 0.0150 5,630 +0.00(+0.67%)
Apr 17, 2023 0.0163 0.0163 0.0149 0.0149 1,700 +0.00(+29.57%)
Apr 14, 2023 0.0111 0.0153 0.0111 0.0115 46,723 -0.00(-11.54%)
Apr 13, 2023 0.0150 0.0150 0.0130 0.0130 5,990 -0.00(-13.33%)
Apr 12, 2023 0.0111 0.0174 0.0111 0.0150 40,010 +0.00(+35.14%)
Apr 11, 2023 0.0112 0.0112 0.0111 0.0111 350 -0.00(-26.49%)
Apr 10, 2023 0.0151 0.0151 0.0151 0.0151 9,286 -0.00(-11.18%)
Apr 06, 2023 0.0170 0.0170 0.0170 0.0170 19,350 +0.00(+0.00%)
Apr 05, 2023 0.0185 0.0185 0.0170 0.0170 21,966 -0.00(-14.14%)
Apr 04, 2023 0.0198 0.0198 0.0198 0.0198 20,020 +0.00(+11.24%)
Apr 03, 2023 0.0140 0.0178 0.0140 0.0178 1,700 +0.00(+27.14%)
Mar 31, 2023 0.0184 0.0184 0.0140 0.0140 33,040 -0.00(-26.32%)
Mar 30, 2023 0.0144 0.0190 0.0144 0.0190 41,000 +0.00(+32.87%)
Mar 29, 2023 0.0143 0.0150 0.0143 0.0143 18,000 -0.00(-6.54%)
Mar 28, 2023 0.0179 0.0179 0.0147 0.0153 269,050 +0.00(+1.32%)
Mar 27, 2023 0.0146 0.0160 0.0146 0.0151 85,000 -0.00(-11.18%)
Mar 24, 2023 0.0160 0.0177 0.0160 0.0170 4,100 -0.00(-14.14%)
Mar 23, 2023 0.0175 0.0198 0.0175 0.0198 5,444 +0.00(+16.47%)
Mar 21, 2023 0.0170 0 -0.00(-7.10%)
Mar 20, 2023 0.0180 0.0198 0.0150 0.0183 17,219 +0.00(+5.17%)
Mar 16, 2023 0.0174 50 -0.00(-12.12%)
Mar 15, 2023 0.0177 0.0198 0.0177 0.0198 1,660 +0.00(+5.88%)
Mar 14, 2023 0.0150 0.0199 0.0150 0.0187 213,436 +0.00(+13.33%)
Mar 13, 2023 0.0224 0.0224 0.0165 0.0165 166,950 -0.01(-29.79%)
Mar 10, 2023 0.0200 0.0240 0.0200 0.0235 5,322 +0.00(+17.50%)
Mar 09, 2023 0.0213 0.0213 0.0200 0.0200 163,440 -0.00(-5.21%)
Mar 08, 2023 0.0211 0.0257 0.0211 0.0211 6,077 +0.00(+0.48%)
Mar 06, 2023 0.0210 0 +0.00(+0.00%)
Mar 03, 2023 0.0255 0.0255 0.0210 0.0210 13,270 -0.00(-3.67%)
Mar 02, 2023 0.0210 0.0225 0.0210 0.0218 130,135 +0.00(+3.81%)
Feb 28, 2023 0.0210 0 +0.00(+1.45%)
Feb 27, 2023 0.0226 0.0226 0.0207 0.0207 221,446 -0.01(-23.33%)
Feb 24, 2023 0.0280 0.0280 0.0206 0.0270 16,607 +0.01(+23.85%)
Feb 23, 2023 0.0218 0.0218 0.0218 0.0218 10,000 -0.00(-5.22%)
Feb 22, 2023 0.0290 0.0290 0.0228 0.0230 9,000 -0.00(-11.20%)
Feb 21, 2023 0.0223 0.0320 0.0223 0.0259 12,169 +0.00(+16.14%)
Feb 17, 2023 0.0249 0.0249 0.0223 0.0223 17,000 -0.00(-17.41%)
Feb 16, 2023 0.0300 0.0300 0.0218 0.0270 17,600 -0.01(-15.63%)
Feb 15, 2023 0.0320 0.0320 0.0320 0.0320 500 +0.00(+6.67%)
Feb 13, 2023 0.0300 5 +0.00(+7.14%)
Feb 10, 2023 0.0263 0.0280 0.0251 0.0280 34,866 -0.00(-0.36%)
Feb 09, 2023 0.0320 0.0320 0.0215 0.0281 31,100 -0.00(-11.64%)
Feb 08, 2023 0.0309 0.0348 0.0309 0.0318 4,550 +0.00(+4.61%)
Feb 07, 2023 0.0294 0.0304 0.0294 0.0304 6,915 +0.00(+8.19%)
Feb 03, 2023 0.0281 10 -0.00(-6.33%)
Feb 02, 2023 0.0290 0.0300 0.0290 0.0300 14,510 +0.00(+13.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.