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

Temas Resources Corp (CSE: TMAS )

0.2500 +0.0150 (+6.38%)
Official Closing Price Updated: 3:37 PM EDT, May 24, 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 (%)
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%)
Nov 02, 2020 0.7000 0.7100 0.6800 0.7100 14,674 +0.01(+1.43%)
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%)
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.