Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tego Cyber Inc (OP: TGCB )

0.1450 UNCHANGED
Streaming Delayed Price Updated: 2:36 PM EDT, May 15, 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 (%)
Feb 29, 2024 0.0452 0 -0.01(-24.67%)
Feb 28, 2024 0.0600 0.0600 0.0600 0.0600 327 +0.00(+3.09%)
Feb 27, 2024 0.0582 0.0582 0.0582 0.0582 1,000 +0.00(+6.20%)
Feb 26, 2024 0.0548 0.0600 0.0548 0.0548 10,100 +0.01(+33.33%)
Feb 23, 2024 0.0534 0.0671 0.0411 0.0411 30,740 -0.03(-39.82%)
Feb 22, 2024 0.0542 0.0683 0.0542 0.0683 3,550 +0.02(+30.10%)
Feb 20, 2024 0.0525 0 +0.00(+5.00%)
Feb 16, 2024 0.0451 0.0500 0.0402 0.0500 18,600 +0.00(+0.00%)
Feb 15, 2024 0.0600 0.0600 0.0500 0.0500 277,057 -0.01(-16.67%)
Feb 14, 2024 0.0501 0.0600 0.0501 0.0600 100,100 -0.01(-14.29%)
Feb 12, 2024 0.0700 0 +0.00(+0.00%)
Feb 05, 2024 0.0700 25 +0.00(+0.00%)
Feb 02, 2024 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Feb 01, 2024 0.0700 0.0700 0.0700 0.0700 10,000 +0.02(+34.62%)
Jan 30, 2024 0.0520 0 +0.00(+4.00%)
Jan 29, 2024 0.0500 0.0503 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 26, 2024 0.0500 0.0500 0.0456 0.0500 74,050 -0.01(-16.53%)
Jan 25, 2024 0.0511 0.0599 0.0452 0.0599 30,183 -0.00(-0.17%)
Jan 24, 2024 0.0555 0.0781 0.0555 0.0600 145,950 -0.02(-22.88%)
Jan 23, 2024 0.0555 0.0778 0.0500 0.0778 55,163 +0.00(+0.00%)
Jan 18, 2024 0.0778 50 +0.00(+3.73%)
Jan 17, 2024 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Jan 16, 2024 0.0875 0.0920 0.0741 0.0800 78,100 -0.01(-11.11%)
Jan 12, 2024 0.0600 0.0900 0.0560 0.0900 90,200 +0.01(+15.38%)
Jan 09, 2024 0.0780 0 -0.00(-3.70%)
Jan 08, 2024 0.0885 0.0885 0.0810 0.0810 29,210 -0.01(-10.99%)
Jan 05, 2024 0.0700 0.0910 0.0700 0.0910 56,000 +0.02(+36.84%)
Jan 04, 2024 0.0750 0.0755 0.0500 0.0665 80,300 -0.01(-8.28%)
Jan 03, 2024 0.0760 0.0760 0.0725 0.0725 10,000 -0.03(-27.50%)
Jan 02, 2024 0.1000 0.1000 0.1000 0.1000 11,530 +0.00(+0.00%)
Dec 28, 2023 0.1000 0 -0.01(-10.23%)
Dec 27, 2023 0.0800 0.1114 0.0650 0.1114 40,110 +0.02(+21.75%)
Dec 26, 2023 0.0998 0.0998 0.0600 0.0915 60,947 +0.02(+32.61%)
Dec 22, 2023 0.0900 0.0900 0.0450 0.0690 545,532 -0.02(-23.50%)
Dec 21, 2023 0.0802 0.0902 0.0802 0.0902 16,100 +0.00(+0.22%)
Dec 20, 2023 0.0970 0.0970 0.0800 0.0900 83,300 -0.01(-10.00%)
Dec 19, 2023 0.1010 0.1290 0.0900 0.1000 49,729 -0.02(-16.67%)
Dec 18, 2023 0.1200 0.1200 0.1176 0.1200 46,666 -0.01(-7.69%)
Dec 15, 2023 0.1182 0.1300 0.1182 0.1300 14,115 +0.01(+11.68%)
Dec 14, 2023 0.1163 0.1164 0.0900 0.1164 7,000 -0.00(-3.00%)
Dec 13, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Dec 12, 2023 0.0905 0.1200 0.0905 0.1200 6,000 +0.02(+14.50%)
Dec 11, 2023 0.1048 0.1048 0.1048 0.1048 10,000 -0.02(-14.38%)
Dec 08, 2023 0.1300 0.1300 0.1050 0.1224 23,625 -0.03(-18.35%)
Dec 07, 2023 0.1208 0.1499 0.1107 0.1499 5,375 +0.02(+15.31%)
Dec 05, 2023 0.1300 0 +0.01(+8.33%)
Dec 04, 2023 0.1371 0.1500 0.1139 0.1200 51,843 -0.03(-20.00%)
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.