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

Temas Resources Corp (CSE: TMAS )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 3:32 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 (%)
May 30, 2024 0.2700 0.3000 0.2550 0.2800 126,279 -0.02(-6.67%)
May 29, 2024 0.2650 0.3000 0.2600 0.3000 54,146 +0.00(+0.00%)
May 28, 2024 0.2500 0.3000 0.2350 0.3000 262,792 +0.06(+25.00%)
May 27, 2024 0.2200 0.2400 0.2200 0.2400 41,000 -0.01(-4.00%)
May 24, 2024 0.2400 0.2600 0.2250 0.2500 122,644 +0.02(+6.38%)
May 23, 2024 0.2400 0.2400 0.2050 0.2350 178,280 -0.02(-7.84%)
May 22, 2024 0.2500 0.2700 0.2400 0.2550 44,882 -0.01(-3.77%)
May 21, 2024 0.2800 0.3000 0.2650 0.2650 178,393 -0.02(-8.62%)
May 17, 2024 0.2900 0 +0.01(+3.57%)
May 16, 2024 0.2750 0.2800 0.2700 0.2800 34,550 +0.01(+1.82%)
May 15, 2024 0.2700 0.2800 0.2400 0.2750 72,308 -0.01(-1.79%)
May 14, 2024 0.2900 0.2950 0.2750 0.2800 49,857 -0.02(-6.67%)
May 13, 2024 0.3000 0.3000 0.2650 0.3000 51,833 +0.00(+0.00%)
May 10, 2024 0.2650 0.3000 0.2650 0.3000 170,843 +0.01(+1.69%)
May 09, 2024 0.2900 0.3000 0.2900 0.2950 96,515 +0.01(+1.72%)
May 08, 2024 0.3000 0.3000 0.2700 0.2900 37,150 -0.01(-3.33%)
May 07, 2024 0.2700 0.3250 0.2700 0.3000 101,688 +0.07(+27.66%)
May 06, 2024 0.2600 0.2650 0.2350 0.2350 90,771 -0.02(-7.84%)
May 03, 2024 0.2800 0.2800 0.2550 0.2550 252,242 -0.03(-8.93%)
May 02, 2024 0.2450 0.3000 0.2100 0.2800 253,350 +0.04(+16.67%)
May 01, 2024 0.2300 0.2400 0.2000 0.2400 53,055 +0.01(+4.35%)
Apr 30, 2024 0.2100 0.2300 0.2100 0.2300 260,251 +0.02(+9.52%)
Apr 29, 2024 0.1950 0.2100 0.1900 0.2100 63,550 +0.01(+2.44%)
Apr 26, 2024 0.1850 0.2050 0.1850 0.2050 5,115 +0.02(+10.81%)
Apr 25, 2024 0.1850 0.1850 0.1850 0.1850 5,000 -0.02(-7.50%)
Apr 24, 2024 0.2000 0.2000 0.1900 0.2000 8,757 +0.00(+0.00%)
Apr 22, 2024 0.2000 0.2000 0 +0.00(+0.00%)
Apr 19, 2024 0.2100 0.2100 0.2000 0.2000 17,050 -0.01(-4.76%)
Apr 18, 2024 0.2100 0.2100 0.2100 0.2100 34,000 +0.00(+0.00%)
Apr 17, 2024 0.2100 0.2100 0.2100 0.2100 25,802 -0.01(-4.55%)
Apr 16, 2024 0.2100 0.2200 0.2100 0.2200 22,945 +0.01(+4.76%)
Apr 15, 2024 0.2250 0.2300 0.2000 0.2100 53,886 -0.02(-6.67%)
Apr 12, 2024 0.2200 0.2250 0.2200 0.2250 22,883 +0.02(+7.14%)
Apr 11, 2024 0.2000 0.2250 0.1950 0.2100 49,993 +0.00(+0.00%)
Apr 10, 2024 0.2100 0.2100 0.2100 0.2100 16,963 +0.00(+0.00%)
Apr 09, 2024 0.2100 0.2100 0.2100 0.2100 7,586 +0.01(+5.00%)
Apr 08, 2024 0.2200 0.2250 0.2000 0.2000 46,282 -0.01(-4.76%)
Apr 05, 2024 0.2100 0.2100 0.1900 0.2100 8,778 +0.00(+0.00%)
Apr 04, 2024 0.2100 0.2100 0.2000 0.2100 43,509 +0.01(+5.00%)
Apr 03, 2024 0.2000 0.2000 0.2000 0.2000 89,763 +0.00(+0.00%)
Apr 02, 2024 0.2250 0.2250 0.1900 0.2000 296,287 -0.03(-13.04%)
Apr 01, 2024 0.2350 0.2350 0.2100 0.2300 73,158 -0.01(-6.12%)
Mar 28, 2024 0.2450 0 +0.03(+13.95%)
Mar 27, 2024 0.2400 0.2500 0.2100 0.2150 187,375 -0.02(-6.52%)
Mar 26, 2024 0.2350 0.2400 0.2300 0.2300 117,322 -0.00(-2.13%)
Mar 25, 2024 0.2700 0.2700 0.2100 0.2350 1,184,049 +0.04(+20.51%)
Mar 22, 2024 0.2200 0.2200 0.1800 0.1950 92,528 -0.02(-11.36%)
Mar 21, 2024 0.2200 0.2300 0.2150 0.2200 64,590 +0.01(+2.33%)
Mar 20, 2024 0.2000 0.2150 0.2000 0.2150 8,577 +0.01(+7.50%)
Mar 19, 2024 0.2000 0.2000 0.2000 0.2000 15,542 +0.00(+0.00%)
Mar 18, 2024 0.2150 0.2150 0.2000 0.2000 48,020 -0.01(-6.98%)
Mar 15, 2024 0.1750 0.2150 0.1750 0.2150 36,650 +0.04(+19.44%)
Mar 14, 2024 0.1800 0.1800 0.1800 0.1800 48,000 -0.01(-5.26%)
Mar 13, 2024 0.1900 0.1900 0.1900 0.1900 26,255 +0.00(+0.00%)
Mar 12, 2024 0.1850 0.1950 0.1800 0.1900 95,378 +0.00(+0.00%)
Mar 11, 2024 0.1900 0.1900 0.1850 0.1900 7,077 +0.00(+0.00%)
Mar 08, 2024 0.1900 0.2000 0.1900 0.1900 64,000 -0.01(-5.00%)
Mar 07, 2024 0.1900 0.2000 0.1900 0.2000 48,234 +0.01(+5.26%)
Mar 06, 2024 0.1850 0.1900 0.1850 0.1900 30,721 +0.00(+0.00%)
Mar 05, 2024 0.1900 0.1900 0.1900 0.1900 1,166 +0.00(+0.00%)
Mar 04, 2024 0.2000 0.2000 0.1900 0.1900 9,000 -0.01(-2.56%)
Mar 01, 2024 0.1800 0.2000 0.1800 0.1950 33,304 +0.01(+2.63%)
Feb 29, 2024 0.1900 0.1900 0.1800 0.1900 48,026 +0.00(+0.00%)
Feb 28, 2024 0.2000 0.2000 0.1900 0.1900 70,100 -0.01(-5.00%)
Feb 27, 2024 0.2300 0.2300 0.2000 0.2000 34,222 -0.03(-13.04%)
Feb 26, 2024 0.2400 0.2400 0.2300 0.2300 58,759 -0.02(-8.00%)
Feb 23, 2024 0.2500 0.2500 0.2500 0.2500 22,293 +0.00(+0.00%)
Feb 22, 2024 0.2750 0.2800 0.2500 0.2500 48,061 -0.03(-9.09%)
Feb 21, 2024 0.2800 0.2800 0.2750 0.2750 2,820 -0.02(-6.78%)
Feb 20, 2024 0.3250 0.3250 0.2950 0.2950 7,607 -0.04(-10.61%)
Feb 16, 2024 0.3300 0 +0.00(+0.00%)
Feb 15, 2024 0.2800 0.3300 0.2800 0.3300 39,754 +0.05(+17.86%)
Feb 14, 2024 0.2800 0.2800 0.2600 0.2800 41,748 +0.00(+0.00%)
Feb 13, 2024 0.2850 0.2850 0.2600 0.2800 23,491 -0.01(-3.45%)
Feb 12, 2024 0.3000 0.3200 0.2900 0.2900 70,047 -0.01(-3.33%)
Feb 09, 2024 0.3300 0.3300 0.3000 0.3000 24,000 +0.00(+0.00%)
Feb 08, 2024 0.3100 0.3150 0.3000 0.3000 47,529 -0.02(-6.25%)
Feb 07, 2024 0.3500 0.4700 0.3200 0.3200 350,242 +0.00(+0.00%)
Feb 06, 2024 0.3200 0.3200 0.3200 0.3200 15,240 +0.02(+6.67%)
Feb 05, 2024 0.3000 0.3000 0.3000 0.3000 2,133 -0.05(-14.29%)
Feb 02, 2024 0.3000 0.3500 0.3000 0.3500 20,048 +0.05(+16.67%)
Feb 01, 2024 0.2700 0.3000 0.2700 0.3000 47,821 +0.04(+15.38%)
Jan 31, 2024 0.2600 0.2800 0.2600 0.2600 50,467 +0.01(+4.00%)
Jan 29, 2024 0.2500 0.2500 42 -0.01(-1.96%)
Jan 26, 2024 0.2500 0.2550 0.2500 0.2550 36,206 +0.01(+2.00%)
Jan 25, 2024 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Jan 24, 2024 0.2500 0.2500 0.2500 0.2500 6,784 +0.00(+0.00%)
Jan 23, 2024 0.2500 0.2700 0.2500 0.2500 104,166 -0.03(-10.71%)
Jan 22, 2024 0.2850 0.2850 0.2700 0.2800 19,000 +0.03(+9.80%)
Jan 19, 2024 0.2550 0.2550 0.2550 0.2550 23,855 -0.01(-3.77%)
Jan 18, 2024 0.2650 0.2650 0.2650 0.2650 527 +0.00(+0.00%)
Jan 17, 2024 0.2650 0.2650 0.2450 0.2650 11,204 -0.02(-7.02%)
Jan 16, 2024 0.2850 0.2850 0.2850 0.2850 810 +0.02(+9.62%)
Jan 15, 2024 0.2800 0.2800 0.2400 0.2600 56,055 +0.02(+8.33%)
Jan 12, 2024 0.2500 0.2650 0.2400 0.2400 31,854 -0.01(-4.00%)
Jan 11, 2024 0.2400 0.2500 0.2350 0.2500 46,304 +0.02(+8.70%)
Jan 10, 2024 0.2300 0.2300 0.2300 0.2300 2,731 -0.00(-2.13%)
Jan 09, 2024 0.2000 0.2350 0.2000 0.2350 8,949 +0.02(+9.30%)
Jan 08, 2024 0.2150 0.2150 0.2150 0.2150 1,511 +0.00(+0.00%)
Jan 05, 2024 0.2050 0.2250 0.2050 0.2150 62,661 +0.00(+0.00%)
Jan 04, 2024 0.2000 0.2200 0.2000 0.2150 65,356 -0.02(-6.52%)
Jan 03, 2024 0.2300 0.2300 0.2300 0.2300 13,500 -0.00(-2.13%)
Jan 02, 2024 0.2350 0.2450 0.2350 0.2350 23,915 -0.02(-6.00%)
Dec 29, 2023 0.2500 0 +0.04(+19.05%)
Dec 28, 2023 0.2000 0.2100 0.2000 0.2100 17,438 +0.01(+5.00%)
Dec 27, 2023 0.2000 0.2000 0.2000 0.2000 17,243 +0.03(+17.65%)
Dec 22, 2023 0.1700 0 -0.05(-22.73%)
Dec 21, 2023 0.1850 0.2200 0.1400 0.2200 129,569 +0.02(+10.00%)
Dec 18, 2023 0.2000 0.2000 640 +0.00(+0.00%)
Dec 15, 2023 0.1600 0.2000 0.1600 0.2000 3,505 +0.04(+21.21%)
Dec 14, 2023 0.1650 0.1650 0.1650 0.1650 22,227 -0.02(-13.16%)
Dec 13, 2023 0.2450 0.2450 0.1800 0.1900 14,360 +0.01(+5.56%)
Dec 11, 2023 0.1800 0.1800 191 -0.02(-10.00%)
Dec 08, 2023 0.1900 0.2000 0.1900 0.2000 51,780 +0.02(+11.11%)
Dec 07, 2023 0.1950 0.1950 0.1800 0.1800 77,500 -0.03(-14.29%)
Dec 06, 2023 0.2100 0.2100 0.2100 0.2100 2,756 +0.01(+5.00%)
Dec 05, 2023 0.2000 0.2000 0.2000 0.2000 1,111 +0.00(+0.00%)
Dec 04, 2023 0.2100 0.2100 0.2000 0.2000 22,149 -0.02(-9.09%)
Dec 01, 2023 0.1750 0.2400 0.1750 0.2200 9,299 +0.05(+29.41%)
Nov 30, 2023 0.1900 0.1900 0.1600 0.1700 12,111 -0.03(-15.00%)
Nov 28, 2023 0.2000 0.2000 171 +0.00(+0.00%)
Nov 27, 2023 0.2000 0.2000 0.2000 0.2000 1,862 +0.00(+0.00%)
Nov 24, 2023 0.1350 0.2000 0.1350 0.2000 7,643 +0.07(+53.85%)
Nov 22, 2023 0.1300 0.1300 33 +0.01(+4.00%)
Nov 21, 2023 0.1250 0.1250 0.1250 0.1250 7,000 +0.00(+0.00%)
Nov 20, 2023 0.1250 0.1250 0.1250 0.1250 2,851 +0.00(+0.00%)
Nov 17, 2023 0.1250 0.1250 0.1250 0.1250 989 +0.00(+0.00%)
Nov 16, 2023 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-3.85%)
Nov 15, 2023 0.1400 0.1400 0.1300 0.1300 1,500 +0.00(+0.00%)
Nov 14, 2023 0.1300 0.1300 0.1300 0.1300 29,797 -0.01(-7.14%)
Nov 13, 2023 0.1400 0.1400 0.1400 0.1400 3,454 +0.02(+16.67%)
Nov 09, 2023 0.1200 0.1200 111 +0.00(+4.35%)
Nov 08, 2023 0.1150 0.1150 0.1150 0.1150 5,500 +0.00(+0.00%)
Nov 07, 2023 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Nov 03, 2023 0.1150 188 -0.00(-4.17%)
Nov 02, 2023 0.1200 0.1200 0.1200 0.1200 60,223 +0.00(+0.00%)
Nov 01, 2023 0.1150 0.1200 0.1150 0.1200 6,611 +0.00(+0.00%)
Oct 31, 2023 0.1150 0.1200 0.1100 0.1200 148,695 +0.00(+0.00%)
Oct 30, 2023 0.1200 0.1200 0.1200 0.1200 10,496 -0.01(-7.69%)
Oct 27, 2023 0.1250 0.1300 0.1250 0.1300 6,538 +0.00(+0.00%)
Oct 26, 2023 0.1300 0.1300 0.1300 0.1300 26,604 -0.02(-13.33%)
Oct 20, 2023 0.1500 11 +0.01(+7.14%)
Oct 19, 2023 0.1300 0.1400 0.1300 0.1400 4,509 +0.01(+7.69%)
Oct 18, 2023 0.1300 0.1300 0.1300 0.1300 19,461 +0.01(+13.04%)
Oct 16, 2023 0.1150 0.1150 100 -0.01(-8.00%)
Oct 12, 2023 0.1250 0.1250 100 -0.01(-3.85%)
Oct 10, 2023 0.1300 0.1300 0 +0.01(+4.00%)
Oct 06, 2023 0.1250 0 +0.04(+47.06%)
Oct 05, 2023 0.0850 0.0850 0.0850 0.0850 1,516 -0.00(-5.56%)
Oct 03, 2023 0.0900 0.0900 0 +0.00(+0.00%)
Oct 02, 2023 0.1000 0.1000 0.0900 0.0900 6,789 -0.01(-10.00%)
Sep 28, 2023 0.1000 111 +0.00(+0.00%)
Sep 26, 2023 0.1000 0.1000 628 +0.00(+0.00%)
Sep 21, 2023 0.1000 388 -0.02(-20.00%)
Sep 20, 2023 0.1250 0.1250 0.1250 0.1250 10,679 +0.04(+38.89%)
Sep 14, 2023 0.0900 177 -0.03(-21.74%)
Sep 13, 2023 0.1000 0.1600 0.1000 0.1150 132,698 +0.01(+15.00%)
Sep 11, 2023 0.1000 0.1000 100 +0.00(+0.00%)
Sep 06, 2023 0.1000 0.1000 623 +0.00(+0.00%)
Sep 05, 2023 0.0950 0.1000 0.0950 0.1000 7,764 +0.01(+5.26%)
Sep 01, 2023 0.0950 0 -0.01(-5.00%)
Aug 28, 2023 0.1000 0.1000 100 +0.01(+5.26%)
Aug 25, 2023 0.0900 0.0950 0.0900 0.0950 19,111 +0.01(+18.75%)
Aug 24, 2023 0.0800 0.0800 0.0800 0.0800 186,000 -0.01(-5.88%)
Aug 22, 2023 0.0850 0.0850 462 +0.01(+6.25%)
Aug 18, 2023 0.0800 636 -0.01(-11.11%)
Aug 16, 2023 0.0900 0.0900 158 +0.00(+0.00%)
Aug 15, 2023 0.1000 0.1000 0.0900 0.0900 28,750 -0.01(-10.00%)
Aug 10, 2023 0.1000 316 -0.00(-4.76%)
Aug 08, 2023 0.1050 0.1050 633 +0.00(+0.00%)
Jul 31, 2023 0.1050 0 -0.01(-4.55%)
Jul 27, 2023 0.1100 0.1100 0 -0.05(-31.25%)
Jul 25, 2023 0.1600 0.1600 631 +0.00(+0.00%)
Jul 24, 2023 0.1400 0.1600 0.1400 0.1600 95,744 +0.04(+33.33%)
Jul 20, 2023 0.1200 0.1200 100 -0.02(-11.11%)
Jul 18, 2023 0.1350 0.1350 188 +0.03(+22.73%)
Jul 17, 2023 0.1500 0.1550 0.1100 0.1100 30,072 +0.01(+10.00%)
Jul 14, 2023 0.1450 0.1450 0.1000 0.1000 15,438 -0.01(-9.09%)
Jul 12, 2023 0.1100 0.1100 240 +0.01(+10.00%)
Jul 10, 2023 0.1000 0.1000 141 +0.00(+0.00%)
Jul 06, 2023 0.1000 0.1000 100 -0.01(-9.09%)
Jul 04, 2023 0.1100 0.1100 320 -0.03(-21.43%)
Jun 30, 2023 0.1400 0 +0.04(+40.00%)
Jun 28, 2023 0.1000 0.1000 0 +0.05(+81.82%)
Jun 26, 2023 0.0550 0.0550 111 +0.04(+266.67%)
Jun 23, 2023 0.0100 0.0150 0.0100 0.0150 31,600 +0.00(+0.00%)
Jun 22, 2023 0.0150 0.0150 0.0150 0.0150 10,002 +0.00(+0.00%)
Jun 21, 2023 0.0150 0.0150 0.0150 0.0150 131,900 +0.00(+0.00%)
Jun 19, 2023 0.0150 0.0150 350 +0.00(+0.00%)
Jun 16, 2023 0.0100 0.0150 0.0100 0.0150 372,500 +0.00(+0.00%)
Jun 15, 2023 0.0150 0.0150 0.0150 0.0150 125,500 +0.00(+0.00%)
Jun 13, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Jun 12, 2023 0.0150 0.0150 0.0150 0.0150 41,810 +0.00(+0.00%)
Jun 09, 2023 0.0100 0.0150 0.0100 0.0150 154,000 +0.00(+0.00%)
Jun 08, 2023 0.0100 0.0150 0.0100 0.0150 129,500 +0.00(+0.00%)
Jun 07, 2023 0.0100 0.0150 0.0100 0.0150 32,800 +0.00(+0.00%)
Jun 06, 2023 0.0150 0.0150 0.0150 0.0150 468,100 -0.01(-25.00%)
Jun 05, 2023 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Jun 02, 2023 0.0200 0.0200 0.0150 0.0200 51,000 +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.
 
 
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.