Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Temas Resources Corp (CSE: TMAS )

0.3200 +0.0400 (+14.29%)
Official Closing Price Updated: 3:58 PM EDT, May 31, 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 (%)
Oct 30, 2020 0.7100 0.7200 0.7000 0.7000 10,919 +0.01(+1.45%)
Oct 29, 2020 0.6700 0.7400 0.6700 0.6900 28,400 -0.02(-2.82%)
Oct 28, 2020 0.7100 0.7500 0.6800 0.7100 49,985 +0.01(+1.43%)
Oct 27, 2020 0.7000 0.7000 0.7000 0.7000 12,900 +0.00(+0.00%)
Oct 26, 2020 0.7200 0.7200 0.6900 0.7000 7,400 +0.00(+0.00%)
Oct 23, 2020 0.6900 0.7300 0.6900 0.7000 68,466 +0.02(+2.94%)
Oct 22, 2020 0.6600 0.6800 0.6200 0.6800 61,767 +0.03(+4.62%)
Oct 21, 2020 0.6400 0.6500 0.6400 0.6500 46,385 +0.02(+3.17%)
Oct 20, 2020 0.6200 0.6500 0.6200 0.6300 92,299 +0.02(+3.28%)
Oct 19, 2020 0.5800 0.6100 0.5800 0.6100 52,484 +0.04(+7.02%)
Oct 16, 2020 0.5700 0.5700 0.5700 0.5700 22,000 +0.01(+1.79%)
Oct 15, 2020 0.5600 0.5600 0.5600 0.5600 14,500 +0.01(+1.82%)
Oct 14, 2020 0.5400 0.5600 0.5300 0.5500 28,800 +0.02(+3.77%)
Oct 13, 2020 0.5100 0.5300 0.5100 0.5300 21,091 +0.06(+12.77%)
Oct 09, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Oct 08, 2020 0.4700 0.4700 0.4700 0.4700 1,500 +0.00(+0.00%)
Oct 06, 2020 0.4700 0.4700 0.4700 0.4700 0 -0.04(-7.84%)
Oct 05, 2020 0.4700 0.5100 0.4700 0.5100 6,500 +0.00(+0.00%)
Oct 02, 2020 0.5100 0.5100 0.5100 0.5100 9,000 +0.00(+0.00%)
Oct 01, 2020 0.5100 0.5100 0.5100 0.5100 9,000 +0.02(+4.08%)
Sep 24, 2020 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Sep 23, 2020 0.4600 0.4600 0.4600 0.4600 5,500 +0.01(+2.22%)
Sep 22, 2020 0.4500 0.4500 0.4500 0.4500 10,500 -0.02(-4.26%)
Sep 21, 2020 0.4700 0.4700 0.4700 0.4700 5,000 -0.01(-2.08%)
Sep 18, 2020 0.4800 0.4800 0.4800 0.4800 5,000 +0.01(+2.13%)
Sep 17, 2020 0.4700 0.4700 0.4700 0.4700 5,500 +0.00(+0.00%)
Sep 16, 2020 0.4700 0.4700 0.4700 0.4700 2,000 -0.03(-6.00%)
Sep 14, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 11, 2020 0.5000 0.5000 0.5000 0.5000 1,010 +0.00(+0.00%)
Sep 10, 2020 0.5100 0.5100 0.5000 0.5000 7,500 -0.01(-1.96%)
Sep 09, 2020 0.5100 0.5100 0.5100 0.5100 646 +0.00(+0.00%)
Sep 04, 2020 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Sep 03, 2020 0.5000 0.5100 0.5000 0.5000 6,000 +0.00(+0.00%)
Sep 02, 2020 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Aug 31, 2020 0.5000 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Aug 27, 2020 0.4700 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Aug 25, 2020 0.5000 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Aug 21, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 20, 2020 0.4800 0.4900 0.4800 0.4900 8,100 +0.01(+2.08%)
Aug 18, 2020 0.4800 0.4800 0.4800 0.4800 0 +0.04(+9.09%)
Aug 17, 2020 0.4500 0.4500 0.4400 0.4400 2,589 +0.03(+7.32%)
Aug 14, 2020 0.4100 0.4100 0.4100 0.4100 35,000 +0.02(+5.13%)
Aug 12, 2020 0.3900 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Aug 10, 2020 0.3950 0.3950 0.3950 0.3950 0 +0.05(+12.86%)
Aug 07, 2020 0.3800 0.4600 0.3500 0.3500 87,670 +0.00(+0.00%)
Aug 05, 2020 0.3500 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
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.