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 (%)
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%)
Feb 01, 2023 0.0264 0.0264 0.0264 0.0264 1,189 -0.00(-8.33%)
Jan 31, 2023 0.0279 0.0288 0.0279 0.0288 10,260 -0.00(-1.71%)
Jan 30, 2023 0.0293 0.0293 0.0293 0.0293 117 -0.00(-6.98%)
Jan 27, 2023 0.0358 0.0388 0.0315 0.0315 25,361 -0.00(-6.80%)
Jan 26, 2023 0.0328 0.0338 0.0328 0.0338 5,065 -0.00(-11.75%)
Jan 24, 2023 0.0383 0 +0.00(+7.89%)
Jan 23, 2023 0.0417 0.0417 0.0336 0.0355 27,582 -0.00(-8.97%)
Jan 20, 2023 0.0370 0.0390 0.0370 0.0390 28,100 -0.00(-9.30%)
Jan 18, 2023 0.0430 0 +0.00(+1.65%)
Jan 17, 2023 0.0299 0.0429 0.0299 0.0423 244,534 +0.02(+65.23%)
Jan 13, 2023 0.0213 0.0256 0.0213 0.0256 1,100 +0.00(+15.84%)
Jan 11, 2023 0.0221 30 -0.01(-24.05%)
Jan 10, 2023 0.0291 0.0291 0.0291 0.0291 400 -0.01(-16.86%)
Jan 09, 2023 0.0350 0.0350 0.0299 0.0350 6,600 +0.01(+17.85%)
Jan 06, 2023 0.0291 0.0337 0.0291 0.0297 9,823 +0.00(+16.02%)
Jan 04, 2023 0.0256 0 +0.00(+1.19%)
Jan 03, 2023 0.0234 0.0262 0.0234 0.0253 6,607 -0.00(-10.28%)
Dec 30, 2022 0.0253 0.0300 0.0253 0.0282 12,703 +0.01(+34.29%)
Dec 29, 2022 0.0269 0.0269 0.0210 0.0210 34,600 -0.01(-30.00%)
Dec 28, 2022 0.0302 0.0302 0.0208 0.0300 110,877 -0.00(-4.76%)
Dec 27, 2022 0.0301 0.0386 0.0301 0.0315 11,734 -0.01(-13.93%)
Dec 23, 2022 0.0303 0.0366 0.0303 0.0366 784 -0.00(-1.88%)
Dec 22, 2022 0.0354 0.0373 0.0354 0.0373 2,500 +0.00(+10.03%)
Dec 21, 2022 0.0413 0.0413 0.0339 0.0339 78,030 -0.00(-3.14%)
Dec 20, 2022 0.0396 0.0396 0.0350 0.0350 5,203 -0.00(-8.62%)
Dec 19, 2022 0.0383 0.0383 0.0383 0.0383 138 +0.01(+16.41%)
Dec 16, 2022 0.0329 0.0329 0.0329 0.0329 100 -0.00(-2.66%)
Dec 15, 2022 0.0372 0.0372 0.0338 0.0338 8,900 -0.01(-13.11%)
Dec 14, 2022 0.0369 0.0389 0.0360 0.0389 12,000 +0.00(+14.41%)
Dec 13, 2022 0.0378 0.0380 0.0340 0.0340 17,022 -0.00(-10.53%)
Dec 12, 2022 0.0380 0.0380 0.0380 0.0380 2,366 +0.00(+8.57%)
Dec 08, 2022 0.0350 0 +0.00(+0.00%)
Dec 07, 2022 0.0375 0.0400 0.0340 0.0350 21,485 +0.00(+2.94%)
Dec 06, 2022 0.0370 0.0370 0.0340 0.0340 300 -0.00(-9.33%)
Dec 05, 2022 0.0362 0.0375 0.0330 0.0375 9,720 -0.00(-6.25%)
Dec 02, 2022 0.0350 0.0400 0.0350 0.0400 24,787 +0.00(+14.29%)
Dec 01, 2022 0.0375 0.0432 0.0334 0.0350 34,042 -0.01(-18.60%)
Nov 30, 2022 0.0360 0.0430 0.0360 0.0430 26,610 +0.00(+4.88%)
Nov 29, 2022 0.0361 0.0460 0.0361 0.0410 31,320 +0.00(+10.51%)
Nov 28, 2022 0.0411 0.0430 0.0371 0.0371 85,170 -0.01(-14.52%)
Nov 23, 2022 0.0434 55 -0.00(-4.62%)
Nov 22, 2022 0.0428 0.0455 0.0400 0.0455 16,500 +0.00(+6.31%)
Nov 21, 2022 0.0340 0.0428 0.0340 0.0428 47,819 -0.00(-8.94%)
Nov 18, 2022 0.0460 0.0470 0.0460 0.0470 1,097 +0.00(+0.00%)
Nov 17, 2022 0.0428 0.0475 0.0428 0.0470 41,700 +0.00(+4.44%)
Nov 16, 2022 0.0470 0.0478 0.0450 0.0450 15,000 +0.00(+4.41%)
Nov 15, 2022 0.0431 0.0431 0.0431 0.0431 350 -0.00(-4.22%)
Nov 14, 2022 0.0445 0.0450 0.0430 0.0450 2,600 +0.00(+4.41%)
Nov 11, 2022 0.0527 0.0527 0.0431 0.0431 1,300 -0.01(-11.13%)
Nov 10, 2022 0.0540 0.0540 0.0449 0.0485 57,030 -0.00(-3.00%)
Nov 09, 2022 0.0500 0.0500 0.0500 0.0500 15,000 -0.00(-4.76%)
Nov 08, 2022 0.0520 0.0525 0.0520 0.0525 4,110 +0.00(+3.55%)
Nov 07, 2022 0.0600 0.0600 0.0500 0.0507 19,400 +0.00(+0.40%)
Nov 04, 2022 0.0480 0.0505 0.0480 0.0505 25,256 -0.00(-3.81%)
Nov 03, 2022 0.0475 0.0525 0.0475 0.0525 15,000 +0.00(+10.53%)
Nov 02, 2022 0.0475 0.0475 0.0475 0.0475 300 -0.00(-0.84%)
Nov 01, 2022 0.0500 0.0500 0.0429 0.0479 27,750 -0.00(-4.20%)
Oct 31, 2022 0.0600 0.0600 0.0477 0.0500 48,500 -0.01(-12.28%)
Oct 28, 2022 0.0570 0.0570 0.0570 0.0570 6,000 +0.01(+14.00%)
Oct 27, 2022 0.0528 0.0528 0.0500 0.0500 15,500 -0.00(-3.10%)
Oct 26, 2022 0.0542 0.0570 0.0516 0.0516 40,340 +0.00(+3.20%)
Oct 25, 2022 0.0426 0.0505 0.0426 0.0500 8,266 -0.00(-2.53%)
Oct 24, 2022 0.0474 0.0513 0.0474 0.0513 2,791 +0.00(+1.58%)
Oct 21, 2022 0.0505 0.0505 0.0505 0.0505 1,315 +0.00(+3.27%)
Oct 20, 2022 0.0500 0.0534 0.0466 0.0489 4,828 -0.00(-2.20%)
Oct 18, 2022 0.0500 0 -0.00(-5.66%)
Oct 17, 2022 0.0460 0.0597 0.0460 0.0530 24,247 +0.00(+1.92%)
Oct 14, 2022 0.0580 0.0580 0.0510 0.0520 5,688 -0.00(-1.33%)
Oct 13, 2022 0.0420 0.0534 0.0420 0.0527 3,620 +0.01(+22.56%)
Oct 12, 2022 0.0430 0.0430 0.0430 0.0430 250 -0.00(-4.44%)
Oct 11, 2022 0.0450 0.0450 0.0450 0.0450 10,105 -0.00(-9.82%)
Oct 07, 2022 0.0499 0 -0.00(-0.20%)
Oct 06, 2022 0.0460 0.0579 0.0460 0.0500 8,621 +0.00(+2.88%)
Oct 05, 2022 0.0486 0.0486 0.0463 0.0486 5,050 +0.00(+5.65%)
Oct 04, 2022 0.0475 0.0530 0.0460 0.0460 2,899 -0.00(-2.95%)
Oct 03, 2022 0.0500 0.0500 0.0474 0.0474 1,400 -0.00(-5.20%)
Sep 30, 2022 0.0500 0.0500 0.0500 0.0500 1,019 -0.00(-9.09%)
Sep 28, 2022 0.0550 0 +0.01(+16.77%)
Sep 27, 2022 0.0536 0.0536 0.0471 0.0471 621 -0.01(-15.74%)
Sep 23, 2022 0.0559 0 +0.00(+0.54%)
Sep 22, 2022 0.0515 0.0556 0.0515 0.0556 11,500 +0.00(+2.21%)
Sep 21, 2022 0.0600 0.0607 0.0539 0.0544 46,482 -0.01(-9.18%)
Sep 20, 2022 0.0618 0.0618 0.0599 0.0599 39,915 -0.00(-7.28%)
Sep 19, 2022 0.0770 0.0770 0.0593 0.0646 17,125 +0.00(+4.36%)
Sep 16, 2022 0.0621 0.0621 0.0592 0.0619 7,200 -0.01(-11.44%)
Sep 15, 2022 0.0628 0.0699 0.0557 0.0699 2,760 +0.01(+15.92%)
Sep 14, 2022 0.0597 0.0603 0.0597 0.0603 4,000 -0.00(-1.95%)
Sep 13, 2022 0.0651 0.0698 0.0615 0.0615 3,150 -0.01(-13.38%)
Sep 09, 2022 0.0710 400 +0.00(+4.11%)
Sep 08, 2022 0.0625 0.0738 0.0625 0.0682 151,480 -0.00(-3.54%)
Sep 07, 2022 0.0590 0.0707 0.0590 0.0707 5,900 +0.00(+0.57%)
Sep 06, 2022 0.0648 0.0703 0.0648 0.0703 1,700 +0.00(+0.29%)
Sep 02, 2022 0.0630 0.0701 0.0630 0.0701 59,800 +0.00(+4.63%)
Sep 01, 2022 0.0625 0.0720 0.0625 0.0670 45,650 -0.01(-17.79%)
Aug 31, 2022 0.1000 0.1000 0.0815 0.0815 9,301 -0.01(-11.22%)
Aug 30, 2022 0.1100 0.1100 0.0878 0.0918 31,950 -0.02(-16.55%)
Aug 29, 2022 0.0768 0.1169 0.0768 0.1100 50,912 +0.03(+33.17%)
Aug 26, 2022 0.0700 0.0938 0.0700 0.0826 248,601 +0.02(+23.28%)
Aug 25, 2022 0.0655 0.0670 0.0655 0.0670 5,902 +0.00(+2.29%)
Aug 24, 2022 0.0540 0.0656 0.0528 0.0655 514,792 +0.01(+18.23%)
Aug 23, 2022 0.0459 0.0554 0.0459 0.0554 31,000 +0.00(+5.52%)
Aug 22, 2022 0.0591 0.0591 0.0525 0.0525 11,200 -0.00(-2.60%)
Aug 19, 2022 0.0539 0.0539 0.0539 0.0539 5,000 +0.01(+14.19%)
Aug 18, 2022 0.0472 0.0472 0.0472 0.0472 250 -0.00(-8.53%)
Aug 17, 2022 0.0539 0.0541 0.0516 0.0516 21,000 -0.01(-12.54%)
Aug 16, 2022 0.0544 0.0590 0.0544 0.0590 8,700 +0.00(+4.61%)
Aug 15, 2022 0.0502 0.0591 0.0502 0.0564 41,153 +0.00(+0.53%)
Aug 12, 2022 0.0590 0.0590 0.0534 0.0561 6,500 +0.00(+6.45%)
Aug 11, 2022 0.0560 0.0560 0.0527 0.0527 4,166 +0.00(+3.74%)
Aug 10, 2022 0.0527 0.0527 0.0496 0.0508 15,348 -0.00(-6.62%)
Aug 09, 2022 0.0466 0.0560 0.0466 0.0544 21,591 +0.00(+9.24%)
Aug 08, 2022 0.0490 0.0560 0.0490 0.0498 40,875 -0.00(-0.40%)
Aug 05, 2022 0.0420 0.0550 0.0420 0.0500 18,135 +0.00(+6.16%)
Aug 04, 2022 0.0505 0.0550 0.0450 0.0471 69,450 -0.00(-3.29%)
Aug 03, 2022 0.0487 0.0487 0.0487 0.0487 547 +0.00(+1.46%)
Aug 02, 2022 0.0477 0.0480 0.0452 0.0480 6,354 -0.00(-7.51%)
Aug 01, 2022 0.0519 0.0519 0.0519 0.0519 2,900 -0.00(-1.52%)
Jul 29, 2022 0.0550 0.0557 0.0500 0.0527 62,390 -0.00(-3.30%)
Jul 28, 2022 0.0468 0.0545 0.0444 0.0545 19,700 +0.00(+8.57%)
Jul 27, 2022 0.0466 0.0502 0.0419 0.0502 6,367 -0.00(-5.10%)
Jul 26, 2022 0.0420 0.0529 0.0420 0.0529 14,038 +0.01(+23.31%)
Jul 25, 2022 0.0516 0.0516 0.0429 0.0429 47,840 -0.01(-19.51%)
Jul 22, 2022 0.0558 0.0558 0.0533 0.0533 37,400 +0.00(+0.19%)
Jul 21, 2022 0.0500 0.0532 0.0457 0.0532 15,529 -0.00(-4.14%)
Jul 20, 2022 0.0600 0.0600 0.0500 0.0555 44,613 -0.00(-4.48%)
Jul 19, 2022 0.0514 0.0581 0.0500 0.0581 2,851 +0.00(+7.59%)
Jul 18, 2022 0.0550 0.0550 0.0540 0.0540 11,142 -0.00(-1.64%)
Jul 15, 2022 0.0551 0.0583 0.0459 0.0549 22,155 -0.00(-3.35%)
Jul 14, 2022 0.0600 0.0600 0.0568 0.0568 3,500 +0.00(+1.79%)
Jul 13, 2022 0.0558 0.0558 0.0540 0.0558 2,100 +0.01(+21.04%)
Jul 12, 2022 0.0649 0.0649 0.0461 0.0461 6,587 -0.01(-13.18%)
Jul 08, 2022 0.0531 5 -0.00(-1.30%)
Jul 07, 2022 0.0654 0.0654 0.0520 0.0538 234,133 +0.00(+3.46%)
Jul 06, 2022 0.0670 0.0670 0.0520 0.0520 190,645 -0.01(-9.57%)
Jul 05, 2022 0.0623 0.0676 0.0454 0.0575 19,331 -0.00(-0.86%)
Jul 01, 2022 0.0580 0.0799 0.0563 0.0580 56,570 -0.01(-12.65%)
Jun 30, 2022 0.0664 0.0770 0.0664 0.0664 3,202 -0.00(-4.60%)
Jun 29, 2022 0.0715 0.0777 0.0663 0.0696 38,000 +0.00(+7.08%)
Jun 28, 2022 0.0580 0.0739 0.0530 0.0650 336,192 +0.00(+2.52%)
Jun 24, 2022 0.0634 0 -0.00(-5.09%)
Jun 23, 2022 0.0668 0.0668 0.0668 0.0668 250 -0.00(-0.30%)
Jun 21, 2022 0.0670 0 +0.01(+13.56%)
Jun 17, 2022 0.0783 0.0783 0.0564 0.0590 27,625 -0.01(-19.73%)
Jun 16, 2022 0.0700 0.0747 0.0656 0.0735 6,182 +0.00(+3.09%)
Jun 15, 2022 0.0530 0.0713 0.0530 0.0713 1,764 +0.01(+21.88%)
Jun 14, 2022 0.0610 0.0680 0.0585 0.0585 154,608 -0.00(-4.26%)
Jun 13, 2022 0.0714 0.0738 0.0611 0.0611 145,438 -0.01(-14.19%)
Jun 10, 2022 0.0768 0.0940 0.0712 0.0712 16,891 -0.01(-7.29%)
Jun 09, 2022 0.0768 0.0768 0.0768 0.0768 1,682 -0.00(-0.39%)
Jun 08, 2022 0.0771 0.0771 0.0771 0.0771 10,000 +0.00(+1.98%)
Jun 07, 2022 0.0733 0.0756 0.0733 0.0756 10,830 +0.00(+0.13%)
Jun 06, 2022 0.0743 0.0755 0.0733 0.0755 4,625 -0.00(-2.58%)
Jun 03, 2022 0.0700 0.0775 0.0700 0.0775 16,777 +0.00(+5.44%)
Jun 02, 2022 0.0660 0.0771 0.0660 0.0735 30,889 -0.01(-6.96%)
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.