Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1.060 1.080 1.020 1.020 112,288 -0.04(-3.77%)
Mar 30, 2021 1.100 1.120 1.010 1.060 112,535 -0.02(-1.85%)
Mar 29, 2021 1.050 1.190 1.050 1.080 102,180 +0.01(+0.93%)
Mar 26, 2021 1.030 1.100 1.020 1.070 161,100 +0.03(+2.88%)
Mar 25, 2021 1.120 1.120 1.010 1.040 151,073 -0.06(-5.45%)
Mar 24, 2021 1.150 1.150 1.080 1.100 129,296 -0.01(-0.90%)
Mar 23, 2021 1.220 1.240 1.090 1.110 359,141 -0.11(-9.02%)
Mar 22, 2021 1.200 1.280 1.200 1.220 158,879 +0.03(+2.52%)
Mar 19, 2021 1.190 1.230 1.170 1.190 356,400 +0.00(+0.00%)
Mar 18, 2021 1.200 1.220 1.170 1.190 59,632 +0.00(+0.00%)
Mar 17, 2021 1.230 1.240 1.100 1.190 213,540 -0.02(-1.65%)
Mar 16, 2021 1.280 1.280 1.180 1.210 131,664 -0.01(-0.82%)
Mar 15, 2021 1.200 1.360 1.160 1.220 366,878 +0.05(+4.27%)
Mar 12, 2021 1.140 1.220 1.130 1.170 125,200 +0.05(+4.46%)
Mar 11, 2021 1.120 1.220 1.080 1.120 212,206 +0.01(+0.90%)
Mar 10, 2021 1.100 1.120 1.090 1.110 29,078 +0.02(+1.83%)
Mar 09, 2021 1.100 1.100 1.070 1.090 40,307 +0.02(+1.87%)
Mar 08, 2021 1.060 1.090 1.040 1.070 102,341 +0.02(+1.90%)
Mar 05, 2021 1.010 1.070 1.010 1.050 66,100 +0.00(+0.00%)
Mar 04, 2021 1.200 1.200 1.010 1.050 118,606 -0.02(-1.87%)
Mar 03, 2021 1.100 1.120 1.060 1.070 75,809 -0.02(-1.83%)
Mar 02, 2021 1.100 1.110 1.050 1.090 66,616 +0.02(+1.87%)
Mar 01, 2021 1.130 1.130 1.010 1.070 76,165 +0.02(+1.90%)
Feb 26, 2021 1.100 1.140 1.020 1.050 191,500 -0.09(-7.89%)
Feb 25, 2021 1.120 1.150 1.100 1.140 56,006 +0.02(+1.79%)
Feb 24, 2021 1.190 1.200 1.120 1.120 199,058 -0.08(-6.67%)
Feb 23, 2021 1.250 1.250 1.130 1.200 197,194 -0.03(-2.44%)
Feb 22, 2021 1.270 1.280 1.230 1.230 154,131 +0.01(+0.82%)
Feb 19, 2021 1.210 1.260 1.190 1.220 132,300 +0.04(+3.39%)
Feb 18, 2021 1.200 1.210 1.130 1.180 246,364 -0.05(-4.07%)
Feb 17, 2021 1.270 1.280 1.200 1.230 123,832 -0.03(-2.38%)
Feb 16, 2021 1.290 1.300 1.210 1.260 174,737 +0.01(+0.80%)
Feb 12, 2021 1.250 1.250 1.250 0 -0.04(-3.10%)
Feb 11, 2021 1.270 1.360 1.250 1.290 274,905 +0.04(+3.20%)
Feb 10, 2021 1.440 1.450 1.200 1.250 713,115 -0.18(-12.59%)
Feb 09, 2021 1.480 1.500 1.420 1.430 278,249 -0.05(-3.38%)
Feb 08, 2021 1.510 1.510 1.480 1.480 234,831 -0.02(-1.33%)
Feb 05, 2021 1.500 1.520 1.480 1.500 452,700 +0.02(+1.35%)
Feb 04, 2021 1.470 1.500 1.470 1.480 250,262 +0.00(+0.00%)
Feb 03, 2021 1.530 1.530 1.470 1.480 339,635 -0.01(-0.67%)
Feb 02, 2021 1.520 1.530 1.490 1.490 206,486 -0.02(-1.32%)
Feb 01, 2021 1.510 1.510 1.470 1.510 401,168 +0.06(+4.14%)
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%)
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.