Advertisement
U.S. markets closed

Teako Minerals Corp. (TMIN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
0.04000.0000 (0.00%)
At close: 01:58PM EST
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20240.04000.04000.04000.04000.040040,000
Nov 26, 20240.04000.04000.04000.04000.0400-
Nov 25, 20240.04000.04000.04000.04000.0400100,000
Nov 22, 20240.04500.04500.04500.04500.045042,000
Nov 21, 20240.04500.04500.04000.04000.040063,000
Nov 20, 20240.04000.04000.04000.04000.040090,000
Nov 19, 20240.04000.04000.04000.04000.04009,000
Nov 18, 20240.04000.04000.04000.04000.0400165,000
Nov 15, 20240.04500.04500.04500.04500.0450-
Nov 14, 20240.04500.04500.04500.04500.0450-
Nov 13, 20240.04000.04500.04000.04500.045026,000
Nov 12, 20240.04500.04500.04500.04500.04501,000
Nov 11, 20240.04000.04500.04000.04500.0450113,000
Nov 08, 20240.04500.04500.04500.04500.04506,400
Nov 07, 20240.03000.04500.03000.04500.045014,095
Nov 06, 20240.04500.04500.04500.04500.0450-
Nov 05, 20240.03500.04500.03500.04500.0450436,000
Nov 04, 20240.04000.04000.04000.04000.0400150,000
Nov 01, 20240.04000.04000.04000.04000.0400150,700
Oct 31, 20240.04500.04500.04500.04500.0450-
Oct 30, 20240.04500.04500.04500.04500.04501,000
Oct 29, 20240.04000.04000.03500.03500.035057,000
Oct 28, 20240.03500.03500.03500.03500.035049,100
Oct 25, 20240.04000.04000.04000.04000.040022,000
Oct 24, 20240.04000.04000.04000.04000.040015,100
Oct 23, 20240.05000.05000.05000.05000.0500-
Oct 22, 20240.04500.05000.04500.05000.050017,000
Oct 21, 20240.05000.05000.03500.05000.050087,000
Oct 18, 20240.05000.05000.05000.05000.0500-
Oct 17, 20240.05000.05000.05000.05000.0500-
Oct 16, 20240.05000.05000.05000.05000.050055,000
Oct 15, 20240.05000.05000.05000.05000.0500-
Oct 11, 20240.05000.05000.05000.05000.05005,294
Oct 10, 20240.05000.05000.05000.05000.050051,200
Oct 09, 20240.04500.04500.04500.04500.04503,000
Oct 08, 20240.04500.04500.04500.04500.0450100,030
Oct 07, 20240.04500.04500.04500.04500.045085,100
Oct 04, 20240.05500.05500.05500.05500.05501,100
Oct 03, 20240.05500.05500.05500.05500.05507,000
Oct 02, 20240.05500.05500.05500.05500.0550-
Oct 01, 20240.05000.05500.05000.05500.055025,000
Sep 30, 20240.05000.05000.05000.05000.0500-
Sep 27, 20240.05000.05000.05000.05000.05002,000
Sep 26, 20240.05000.05000.04000.04000.0400173,100
Sep 25, 20240.05000.05000.05000.05000.050026,000
Sep 24, 20240.05000.05000.05000.05000.050050,000
Sep 23, 20240.05000.05000.05000.05000.0500-
Sep 20, 20240.05000.05000.05000.05000.0500-
Sep 19, 20240.05000.05000.05000.05000.05008,789
Sep 18, 20240.04500.05000.04500.05000.0500118,000
Sep 17, 20240.05500.05500.05500.05500.0550-
Sep 16, 20240.05500.05500.05500.05500.0550-
Sep 13, 20240.05500.05500.05500.05500.05501,050
Sep 12, 20240.05500.05500.05500.05500.05503,090
Sep 11, 20240.05500.05500.05500.05500.055026,886
Sep 10, 20240.05000.05500.05000.05500.0550194,000
Sep 09, 20240.05500.06000.05000.06000.0600321,000
Sep 06, 20240.06000.06000.06000.06000.060020,000
Sep 05, 20240.06000.07000.06000.06500.065037,100
Sep 04, 20240.06000.06000.06000.06000.060032,000
Sep 03, 20240.06000.06000.06000.06000.060081,400
Aug 30, 20240.06500.06500.06500.06500.065010,000
Aug 29, 20240.06000.06000.06000.06000.060086,100
Aug 28, 20240.06500.06500.05500.05500.0550217,214
Aug 27, 20240.06000.06500.06000.06500.065097,600
Aug 26, 20240.07000.07000.07000.07000.0700-
Aug 23, 20240.06500.07000.06500.07000.070050,000
Aug 22, 20240.06500.07000.06500.06500.065018,020
Aug 21, 20240.06500.06500.06500.06500.065036,000
Aug 20, 20240.06000.06500.06000.06500.065052,000
Aug 19, 20240.06000.06000.06000.06000.060015,000
Aug 16, 20240.06000.06000.06000.06000.0600-
Aug 15, 20240.06000.06000.06000.06000.0600200,010
Aug 14, 20240.06000.06000.06000.06000.0600124,000
Aug 13, 20240.06500.06500.06500.06500.0650152,000
Aug 12, 20240.06000.06500.06000.06500.065067,000
Aug 09, 20240.06500.06500.06500.06500.0650-
Aug 08, 20240.05500.06500.05500.06500.065015,000
Aug 07, 20240.06500.06500.06500.06500.0650-
Aug 06, 20240.06500.06500.06500.06500.0650-
Aug 02, 20240.06500.06500.06500.06500.0650-
Aug 01, 20240.06500.06500.06500.06500.065076,200
Jul 31, 20240.07500.07500.07500.07500.0750-
Jul 30, 20240.06000.07500.06000.07500.075088,000
Jul 29, 20240.06500.06500.06500.06500.0650-
Jul 26, 20240.06000.06500.06000.06500.065065,000
Jul 25, 20240.06500.06500.06500.06500.06505,000
Jul 24, 20240.06500.06500.06500.06500.0650140,000
Jul 23, 20240.06500.07000.06500.07000.070053,000
Jul 22, 20240.06500.07000.06500.07000.0700250,100
Jul 19, 20240.07000.07000.07000.07000.0700-
Jul 18, 20240.06500.07000.06500.07000.0700225,000
Jul 17, 20240.07000.07000.07000.07000.070083,029
Jul 16, 20240.07000.07000.07000.07000.070038,000
Jul 15, 20240.07000.07000.07000.07000.0700179,000
Jul 12, 20240.07000.07000.07000.07000.070073,428
Jul 11, 20240.07000.07000.07000.07000.070050,200
Jul 10, 20240.07000.07000.07000.07000.0700-
Jul 09, 20240.07000.07000.07000.07000.0700180,000
Jul 08, 20240.07500.07500.07500.07500.0750-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...