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:

First Tellurium Corp (CSE: FTEL )

0.1050 UNCHANGED
Official Closing Price Updated: 3:48 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.1050 0.1050 0 +0.00(+0.00%)
Jun 17, 2024 0.1000 0.1050 0.1000 0.1050 20,500 +0.00(+5.00%)
Jun 14, 2024 0.1150 0.1150 0.0950 0.1000 340,350 -0.01(-13.04%)
Jun 13, 2024 0.1100 0.1150 0.1100 0.1150 99,325 +0.00(+0.00%)
Jun 12, 2024 0.1200 0.1200 0.1150 0.1150 19,866 -0.00(-4.17%)
Jun 11, 2024 0.1300 0.1300 0.1150 0.1200 59,125 -0.01(-7.69%)
Jun 10, 2024 0.1400 0.1400 0.1250 0.1300 209,004 -0.01(-7.14%)
Jun 07, 2024 0.1300 0.1400 0.1300 0.1400 217,744 +0.01(+3.70%)
Jun 06, 2024 0.1250 0.1350 0.1250 0.1350 276,188 +0.01(+8.00%)
Jun 05, 2024 0.1150 0.1250 0.1150 0.1250 296,390 +0.01(+4.17%)
Jun 04, 2024 0.1100 0.1200 0.1100 0.1200 277,915 +0.01(+14.29%)
Jun 03, 2024 0.1050 0.1050 0.1050 0.1050 103,100 -0.01(-4.55%)
May 31, 2024 0.1000 0.1100 0.1000 0.1100 112,500 +0.01(+10.00%)
May 30, 2024 0.1000 0.1100 0.0950 0.1000 450,039 +0.01(+5.26%)
May 29, 2024 0.0950 0.0950 0.0950 0.0950 27,894 +0.00(+0.00%)
May 28, 2024 0.0950 0.1000 0.0950 0.0950 113,475 -0.01(-5.00%)
May 27, 2024 0.1000 0.1050 0.1000 0.1000 82,500 +0.00(+0.00%)
May 24, 2024 0.0950 0.1000 0.0950 0.1000 23,000 +0.01(+5.26%)
May 23, 2024 0.1000 0.1000 0.0950 0.0950 33,000 +0.00(+0.00%)
May 22, 2024 0.0900 0.0950 0.0900 0.0950 49,147 -0.01(-5.00%)
May 21, 2024 0.0950 0.1000 0.0950 0.1000 2,500 +0.00(+0.00%)
May 17, 2024 0.1000 0 -0.00(-4.76%)
May 16, 2024 0.1050 0.1050 0.1000 0.1050 42,976 +0.00(+0.00%)
May 15, 2024 0.1050 0.1050 0.1050 0.1050 57,000 +0.00(+0.00%)
May 14, 2024 0.1050 0.1050 0.1050 0.1050 76,000 -0.01(-4.55%)
May 13, 2024 0.1000 0.1150 0.1000 0.1100 145,092 +0.01(+4.76%)
May 10, 2024 0.1050 0.1050 0.1000 0.1050 71,000 +0.00(+0.00%)
May 09, 2024 0.1000 0.1200 0.1000 0.1050 320,075 +0.01(+10.53%)
May 08, 2024 0.0950 0.0950 0.0950 0.0950 15,900 +0.00(+0.00%)
May 07, 2024 0.0950 0.1000 0.0950 0.0950 656,742 +0.01(+5.56%)
May 06, 2024 0.0900 0.0900 0.0900 0.0900 195,429 +0.00(+5.88%)
May 03, 2024 0.0850 0.0850 0.0800 0.0850 98,000 +0.01(+6.25%)
May 01, 2024 0.0800 0.0800 0 +0.00(+0.00%)
Apr 30, 2024 0.0850 0.0850 0.0800 0.0800 8,000 +0.00(+0.00%)
Apr 29, 2024 0.0800 0.0800 0.0800 0.0800 17,000 -0.01(-5.88%)
Apr 26, 2024 0.0850 0.0850 0.0800 0.0850 14,500 +0.01(+6.25%)
Apr 25, 2024 0.0800 0.0800 0.0750 0.0800 84,700 +0.00(+0.00%)
Apr 24, 2024 0.0800 0.0800 0.0800 0.0800 344,000 +0.00(+0.00%)
Apr 23, 2024 0.0800 0.0800 0.0800 0.0800 37,000 +0.00(+0.00%)
Apr 22, 2024 0.0800 0.0800 0.0800 0.0800 23,500 -0.01(-5.88%)
Apr 19, 2024 0.0850 0.0850 0.0850 0.0850 31,000 +0.00(+0.00%)
Apr 18, 2024 0.0850 0.0850 0.0850 0.0850 4,002 -0.00(-5.56%)
Apr 17, 2024 0.0900 0.0900 0.0900 0.0900 148,000 +0.00(+0.00%)
Apr 16, 2024 0.0850 0.0900 0.0850 0.0900 35,000 +0.00(+5.88%)
Apr 15, 2024 0.0850 0.0850 0.0850 0.0850 133,112 +0.00(+0.00%)
Apr 12, 2024 0.0850 0.0850 0.0850 0.0850 59,000 +0.00(+0.00%)
Apr 11, 2024 0.0950 0.0950 0.0850 0.0850 33,085 -0.00(-5.56%)
Apr 10, 2024 0.0950 0.0950 0.0900 0.0900 113,700 -0.01(-5.26%)
Apr 09, 2024 0.0950 0.0950 0.0950 0.0950 25,981 +0.00(+0.00%)
Apr 08, 2024 0.0900 0.0950 0.0850 0.0950 463,620 +0.01(+5.56%)
Apr 05, 2024 0.0900 0.0900 0.0900 0.0900 5,555 +0.00(+0.00%)
Apr 04, 2024 0.0850 0.0900 0.0850 0.0900 336,217 +0.00(+5.88%)
Apr 03, 2024 0.0900 0.0900 0.0850 0.0850 16,670 -0.00(-5.56%)
Apr 02, 2024 0.0900 0.0900 0.0900 0.0900 25,652 -0.01(-5.26%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.