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

Temas Resources Corp (CSE: TMAS )

0.2550 -0.0100 (-3.77%)
Official Closing Price Updated: 3:16 PM EDT, May 22, 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 29, 2021 1.400 1.510 1.390 1.450 228,100 +0.08(+5.84%)
Jan 28, 2021 1.390 1.390 1.350 1.370 222,961 +0.00(+0.00%)
Jan 27, 2021 1.500 1.600 1.350 1.370 559,844 -0.13(-8.67%)
Jan 26, 2021 1.550 1.550 1.480 1.500 201,653 +0.00(+0.00%)
Jan 25, 2021 1.550 1.560 1.460 1.500 437,906 +0.03(+2.04%)
Jan 22, 2021 1.490 1.540 1.440 1.470 303,100 -0.07(-4.55%)
Jan 21, 2021 1.670 1.690 1.400 1.540 704,438 -0.02(-1.28%)
Jan 20, 2021 1.520 1.610 1.460 1.560 1,423,587 +0.18(+13.04%)
Jan 19, 2021 1.140 1.390 1.130 1.380 1,334,398 +0.28(+25.45%)
Jan 18, 2021 1.400 1.400 1.060 1.100 2,244,803 -0.36(-24.66%)
Jan 15, 2021 2.150 2.270 1.300 1.460 4,027,100 -0.61(-29.47%)
Jan 14, 2021 1.920 2.140 1.920 2.070 1,705,023 +0.21(+11.29%)
Jan 13, 2021 1.750 1.900 1.740 1.860 1,986,019 +0.26(+16.25%)
Jan 12, 2021 1.410 1.640 1.410 1.600 1,462,376 +0.20(+14.29%)
Jan 11, 2021 1.360 1.420 1.340 1.400 1,329,461 +0.19(+15.70%)
Jan 08, 2021 1.160 1.240 1.150 1.210 969,000 +0.17(+16.35%)
Jan 07, 2021 1.000 1.060 0.9500 1.040 684,951 +0.13(+14.29%)
Jan 06, 2021 0.8700 0.9100 0.8600 0.9100 312,487 +0.05(+5.81%)
Jan 05, 2021 0.8400 0.8600 0.8300 0.8600 546,936 +0.02(+2.38%)
Jan 04, 2021 0.8300 0.8500 0.8200 0.8400 265,315 +0.02(+2.44%)
Dec 31, 2020 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 30, 2020 0.8300 0.8300 0.8100 0.8200 234,359 +0.01(+1.23%)
Dec 29, 2020 0.8400 0.8600 0.7900 0.8100 1,175,724 -0.03(-3.57%)
Dec 24, 2020 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Dec 23, 2020 0.8200 0.8400 0.8000 0.8400 167,150 +0.04(+5.00%)
Dec 22, 2020 0.8100 0.8300 0.8000 0.8000 93,179 -0.01(-1.23%)
Dec 21, 2020 0.8300 0.8300 0.8000 0.8100 74,131 +0.01(+1.25%)
Dec 18, 2020 0.8100 0.8200 0.8000 0.8000 46,800 +0.01(+1.27%)
Dec 17, 2020 0.8100 0.8200 0.7700 0.7900 70,273 -0.01(-1.25%)
Dec 16, 2020 0.8200 0.8300 0.8000 0.8000 236,620 +0.00(+0.00%)
Dec 15, 2020 0.8200 0.8200 0.7900 0.8000 47,041 -0.01(-1.23%)
Dec 14, 2020 0.8300 0.8300 0.8000 0.8100 76,372 +0.00(+0.00%)
Dec 11, 2020 0.8400 0.8400 0.8000 0.8100 207,200 +0.02(+2.53%)
Dec 10, 2020 0.8500 0.8500 0.7900 0.7900 102,558 -0.04(-4.82%)
Dec 09, 2020 0.8000 0.8400 0.8000 0.8300 54,779 +0.03(+3.75%)
Dec 08, 2020 0.8400 0.8400 0.8000 0.8000 89,820 +0.00(+0.00%)
Dec 07, 2020 0.8200 0.8300 0.7800 0.8000 90,180 +0.00(+0.00%)
Dec 04, 2020 0.8000 0.8400 0.7900 0.8000 52,500 +0.00(+0.00%)
Dec 03, 2020 0.8100 0.8300 0.8000 0.8000 68,200 +0.00(+0.00%)
Dec 02, 2020 0.8500 0.8600 0.7800 0.8000 126,779 -0.05(-5.88%)
Dec 01, 2020 0.9000 0.9000 0.8500 0.8500 165,750 +0.01(+1.19%)
Nov 30, 2020 0.8400 0.8500 0.8000 0.8400 143,114 +0.04(+5.00%)
Nov 27, 2020 0.8400 0.8400 0.7500 0.8000 93,000 -0.04(-4.76%)
Nov 26, 2020 0.8300 0.8400 0.8300 0.8400 39,970 +0.03(+3.70%)
Nov 25, 2020 0.8500 0.8500 0.8000 0.8100 35,710 -0.02(-2.41%)
Nov 24, 2020 0.8400 0.8500 0.8200 0.8300 154,157 +0.01(+1.22%)
Nov 23, 2020 0.8700 0.8800 0.7900 0.8200 147,142 -0.05(-5.75%)
Nov 20, 2020 0.8800 0.9000 0.8600 0.8700 119,841 +0.00(+0.00%)
Nov 19, 2020 0.8700 0.9000 0.7900 0.8700 204,054 +0.02(+2.35%)
Nov 18, 2020 0.8200 0.8500 0.8200 0.8500 132,844 +0.04(+4.94%)
Nov 17, 2020 0.8000 0.8300 0.8000 0.8100 148,006 +0.02(+2.53%)
Nov 16, 2020 0.7800 0.8100 0.7800 0.7900 50,997 +0.01(+1.28%)
Nov 13, 2020 0.7900 0.8000 0.7800 0.7800 33,764 +0.00(+0.00%)
Nov 12, 2020 0.7500 0.8400 0.7500 0.7800 111,670 +0.04(+5.41%)
Nov 11, 2020 0.7300 0.7400 0.7300 0.7400 36,655 +0.01(+1.37%)
Nov 10, 2020 0.7200 0.7300 0.7200 0.7300 50,263 +0.01(+1.39%)
Nov 09, 2020 0.7200 0.7200 0.7000 0.7200 13,871 +0.02(+2.86%)
Nov 06, 2020 0.6900 0.7000 0.6500 0.7000 7,800 +0.04(+6.06%)
Nov 05, 2020 0.6600 0.6600 0.6600 0.6600 2,500 -0.04(-5.71%)
Nov 04, 2020 0.7000 0.7000 0.7000 0.7000 12,650 -0.01(-1.41%)
Nov 03, 2020 0.7200 0.7200 0.7000 0.7100 14,200 +0.00(+0.00%)
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.