Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Tellurium Corp (CSE: FTEL )

0.1000 +0.0050 (+5.26%)
Official Closing Price Updated: 3:40 PM EDT, May 30, 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 31, 2024 0.1200 0.1350 0.1150 0.1150 1,005,063 +0.00(+0.00%)
Jan 30, 2024 0.1000 0.1150 0.1000 0.1150 308,494 +0.02(+21.05%)
Jan 29, 2024 0.0950 0.0950 0.0950 0.0950 14,000 -0.01(-5.00%)
Jan 26, 2024 0.0950 0.1000 0.0950 0.1000 89,150 +0.01(+11.11%)
Jan 25, 2024 0.0850 0.0900 0.0850 0.0900 169,749 +0.00(+0.00%)
Jan 24, 2024 0.0950 0.1000 0.0900 0.0900 124,035 +0.00(+0.00%)
Jan 23, 2024 0.1000 0.1000 0.0900 0.0900 160,500 -0.01(-10.00%)
Jan 22, 2024 0.1100 0.1100 0.1000 0.1000 321,340 -0.01(-9.09%)
Jan 19, 2024 0.1200 0.1200 0.1100 0.1100 75,900 -0.01(-8.33%)
Jan 18, 2024 0.1050 0.1250 0.1050 0.1200 1,390,277 +0.02(+20.00%)
Jan 17, 2024 0.1100 0.1100 0.1000 0.1000 28,369 +0.00(+0.00%)
Jan 16, 2024 0.1000 0.1100 0.0950 0.1000 307,950 +0.00(+0.00%)
Jan 15, 2024 0.0950 0.1000 0.0950 0.1000 31,500 +0.01(+5.26%)
Jan 12, 2024 0.0850 0.1000 0.0850 0.0950 89,525 +0.01(+11.76%)
Jan 11, 2024 0.0850 0.0850 0.0850 0.0850 107,000 -0.00(-5.56%)
Jan 10, 2024 0.0900 0.0900 0.0900 0.0900 8,700 +0.00(+0.00%)
Jan 09, 2024 0.0900 0.0900 0.0900 0.0900 42,500 +0.00(+5.88%)
Jan 08, 2024 0.0800 0.0850 0.0800 0.0850 37,500 -0.00(-5.56%)
Jan 05, 2024 0.0850 0.0900 0.0850 0.0900 18,017 +0.00(+5.88%)
Jan 04, 2024 0.0850 0.0900 0.0800 0.0850 94,000 -0.00(-5.56%)
Jan 03, 2024 0.0850 0.0900 0.0800 0.0900 78,000 +0.00(+5.88%)
Jan 02, 2024 0.0850 0.0850 0.0850 0.0850 35,000 +0.01(+6.25%)
Dec 29, 2023 0.0800 0 +0.01(+6.67%)
Dec 28, 2023 0.0800 0.0800 0.0750 0.0750 35,000 +0.00(+0.00%)
Dec 27, 2023 0.0750 0.0800 0.0750 0.0750 62,572 +0.00(+0.00%)
Dec 22, 2023 0.0750 0 +0.00(+0.00%)
Dec 21, 2023 0.0750 0.0750 0.0700 0.0750 129,000 +0.00(+0.00%)
Dec 20, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Dec 19, 2023 0.0800 0.0800 0.0750 0.0750 154,700 +0.00(+0.00%)
Dec 18, 2023 0.0800 0.0800 0.0750 0.0750 43,800 -0.01(-6.25%)
Dec 15, 2023 0.0800 0.0800 0.0800 0.0800 21,000 +0.01(+6.67%)
Dec 14, 2023 0.0800 0.0850 0.0750 0.0750 116,000 +0.00(+0.00%)
Dec 13, 2023 0.0800 0.0800 0.0750 0.0750 142,180 -0.01(-11.76%)
Dec 12, 2023 0.0900 0.0900 0.0850 0.0850 16,000 +0.01(+6.25%)
Dec 11, 2023 0.0900 0.0900 0.0800 0.0800 8,500 -0.01(-11.11%)
Dec 08, 2023 0.0950 0.0950 0.0900 0.0900 11,000 +0.00(+0.00%)
Dec 07, 2023 0.0950 0.0950 0.0850 0.0900 33,000 +0.00(+0.00%)
Dec 06, 2023 0.1000 0.1000 0.0900 0.0900 138,150 -0.01(-14.29%)
Dec 05, 2023 0.0950 0.1050 0.0950 0.1050 126,950 +0.00(+5.00%)
Dec 04, 2023 0.0850 0.1000 0.0850 0.1000 348,390 +0.02(+25.00%)
Dec 01, 2023 0.0750 0.0850 0.0750 0.0800 144,800 +0.01(+14.29%)
Nov 30, 2023 0.0700 0.0750 0.0650 0.0700 53,000 +0.00(+0.00%)
Nov 29, 2023 0.0750 0.0750 0.0700 0.0700 76,000 +0.00(+0.00%)
Nov 28, 2023 0.0750 0.0750 0.0700 0.0700 54,445 +0.00(+0.00%)
Nov 27, 2023 0.0750 0.0750 0.0700 0.0700 35,560 -0.00(-6.67%)
Nov 24, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Nov 22, 2023 0.0750 0.0750 0 +0.00(+7.14%)
Nov 21, 2023 0.0750 0.0750 0.0700 0.0700 135,000 +0.00(+0.00%)
Nov 20, 2023 0.0700 0.0700 0.0700 0.0700 26,500 -0.00(-6.67%)
Nov 17, 2023 0.0700 0.0800 0.0700 0.0750 277,000 +0.00(+7.14%)
Nov 16, 2023 0.0700 0.0700 0.0700 0.0700 104,000 +0.00(+0.00%)
Nov 15, 2023 0.0700 0.0700 0.0700 0.0700 69,000 +0.00(+0.00%)
Nov 14, 2023 0.0650 0.0700 0.0650 0.0700 43,847 +0.00(+0.00%)
Nov 13, 2023 0.0700 0.0700 0.0700 0.0700 59,088 +0.00(+0.00%)
Nov 10, 2023 0.0750 0.0750 0.0700 0.0700 284,250 -0.00(-6.67%)
Nov 09, 2023 0.0750 0.0750 0.0750 0.0750 150,100 +0.00(+0.00%)
Nov 08, 2023 0.0750 0.0800 0.0750 0.0750 204,400 +0.00(+0.00%)
Nov 07, 2023 0.0750 0.0800 0.0700 0.0750 520,500 +0.00(+7.14%)
Nov 06, 2023 0.0750 0.0750 0.0700 0.0700 92,000 -0.00(-6.67%)
Nov 03, 2023 0.0750 0.0800 0.0700 0.0750 263,600 -0.01(-11.76%)
Nov 02, 2023 0.0800 0.0850 0.0800 0.0850 51,000 +0.01(+6.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.