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

Tego Cyber Inc (OP: TGCB )

0.1500 +0.0496 (+49.40%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 10, 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 25, 2022 0.5100 0 +0.03(+7.32%)
Nov 23, 2022 0.3500 0.4752 0.3500 0.4752 2,250 -0.03(-6.82%)
Nov 11, 2022 0.5100 0 +0.01(+2.00%)
Nov 03, 2022 0.5000 0 +0.05(+11.11%)
Oct 27, 2022 0.4500 0 +0.10(+26.76%)
Oct 26, 2022 0.3550 0.3550 0.3500 0.3550 13,175 -0.10(-21.11%)
Oct 25, 2022 0.3550 0.4500 0.3550 0.4500 2,600 +0.00(+0.00%)
Oct 24, 2022 0.3550 0.4500 0.3550 0.4500 3,250 +0.05(+12.50%)
Oct 21, 2022 0.4050 0.4400 0.4000 0.4000 6,000 -0.04(-9.09%)
Oct 19, 2022 0.4400 0 -0.01(-2.22%)
Oct 18, 2022 0.4000 0.4500 0.4000 0.4500 10,000 +0.00(+0.00%)
Oct 17, 2022 0.3075 0.4500 0.3050 0.4500 6,000 +0.00(+0.00%)
Oct 13, 2022 0.4500 0 -0.00(-0.07%)
Oct 07, 2022 0.4503 0 -0.07(-13.40%)
Oct 06, 2022 0.5094 0.5200 0.5094 0.5200 1,950 +0.01(+2.08%)
Oct 05, 2022 0.5094 0.5094 0.5094 0.5094 200 +0.01(+1.88%)
Sep 29, 2022 0.5000 0 +0.00(+0.00%)
Sep 28, 2022 0.3100 0.5000 0.3100 0.5000 2,725 -0.01(-1.96%)
Sep 21, 2022 0.5100 0 +0.00(+0.00%)
Sep 16, 2022 0.5100 0 +0.00(+0.00%)
Sep 12, 2022 0.5100 1 +0.21(+67.21%)
Sep 09, 2022 0.4000 0.4000 0.3050 0.3050 11,000 -0.21(-40.20%)
Sep 07, 2022 0.5100 0 +0.00(+0.00%)
Sep 02, 2022 0.5100 0 +0.00(+0.00%)
Sep 01, 2022 0.4000 0.5100 0.4000 0.5100 350 +0.00(+0.00%)
Aug 30, 2022 0.5100 0 +0.01(+2.41%)
Aug 26, 2022 0.4980 0 +0.00(+0.00%)
Aug 25, 2022 0.4660 0.4980 0.4660 0.4980 300 +0.00(+0.00%)
Aug 24, 2022 0.4980 0.4980 0.4980 0.4980 100 +0.05(+11.83%)
Aug 23, 2022 0.2501 0.5100 0.2501 0.4453 5,000 -0.06(-12.69%)
Aug 19, 2022 0.5100 0 +0.01(+2.00%)
Aug 12, 2022 0.5000 0 +0.00(+0.00%)
Aug 08, 2022 0.5000 0 +0.00(+0.00%)
Aug 05, 2022 0.5000 0.5000 0.5000 0.5000 100 +0.00(+0.00%)
Jul 28, 2022 0.5000 0 -0.01(-1.96%)
Jul 27, 2022 0.4500 0.5100 0.4500 0.5100 251 +0.00(+0.00%)
Jul 19, 2022 0.5100 0 +0.00(+0.00%)
Jul 08, 2022 0.5100 0 +0.01(+2.00%)
Jul 07, 2022 0.5000 0.5000 0.5000 0.5000 2,500 -0.02(-3.85%)
Jul 06, 2022 0.5200 0.5200 0.5000 0.5200 5,440 +0.02(+4.00%)
Jun 30, 2022 0.5000 0 +0.01(+2.04%)
Jun 27, 2022 0.4900 0 -0.01(-2.00%)
Jun 24, 2022 0.5000 0.5000 0.5000 0.5000 389 +0.00(+0.00%)
Jun 17, 2022 0.5000 0 +0.00(+0.00%)
Jun 14, 2022 0.5000 0 -0.03(-5.66%)
Jun 03, 2022 0.5300 0 -0.06(-10.17%)
Jun 01, 2022 0.5900 19 -0.01(-1.67%)
May 31, 2022 0.6000 0.8000 0.6000 0.6000 6,890 +0.01(+1.69%)
May 27, 2022 0.5900 0.5900 0.5900 0.5900 745 +0.00(+0.00%)
May 26, 2022 0.5990 0.5990 0.5900 0.5900 10,700 -0.01(-1.65%)
May 25, 2022 0.5501 0.5999 0.5501 0.5999 6,015 +0.04(+7.12%)
May 24, 2022 0.5700 0.5940 0.5500 0.5600 17,710 +0.00(+0.00%)
May 20, 2022 0.5600 0 -0.02(-3.45%)
May 19, 2022 0.5940 0.5940 0.5800 0.5800 940 +0.00(+0.52%)
May 18, 2022 0.5940 0.5940 0.5500 0.5770 370 -0.02(-3.03%)
May 17, 2022 0.5950 0.5950 0.5950 0.5950 100 +0.06(+12.26%)
May 13, 2022 0.5300 0 +0.00(+0.00%)
May 11, 2022 0.5300 0 -0.07(-11.67%)
May 10, 2022 0.6000 0.6000 0.6000 0.6000 100 +0.06(+11.11%)
May 03, 2022 0.5400 0 +0.00(+0.00%)
May 02, 2022 0.5400 0.5400 0.5400 0.5400 900 -0.05(-8.47%)
Apr 29, 2022 0.5900 0.5900 0.5900 0.5900 2,000 +0.00(+0.00%)
Apr 28, 2022 0.5900 0.5900 0.5900 0.5900 1,000 +0.03(+5.36%)
Apr 27, 2022 0.5300 0.5600 0.5300 0.5600 300 +0.01(+1.82%)
Apr 26, 2022 0.5500 0.5500 0.5500 0.5500 1,000 -0.06(-9.84%)
Apr 25, 2022 0.6100 0.6100 0.5800 0.6100 2,050 -0.01(-1.61%)
Apr 18, 2022 0.6200 0 +0.00(+0.00%)
Apr 14, 2022 0.6200 0.6200 0.6200 0.6200 200 +0.02(+3.33%)
Apr 13, 2022 0.6000 0.6000 0.6000 0.6000 2,825 -0.02(-3.23%)
Apr 12, 2022 0.6000 0.6200 0.6000 0.6200 1,441 +0.00(+0.00%)
Apr 07, 2022 0.6200 0 -0.03(-4.60%)
Apr 06, 2022 0.6499 0.6499 0.6499 0.6499 5,100 +0.03(+4.82%)
Apr 05, 2022 0.6500 0.6500 0.6200 0.6200 13,650 -0.03(-4.62%)
Mar 30, 2022 0.6500 0 -0.07(-10.34%)
Mar 29, 2022 0.7250 0.7250 0.7250 0.7250 100 +0.03(+3.57%)
Mar 28, 2022 0.7500 0.7500 0.7000 0.7000 4,034 +0.01(+2.17%)
Mar 25, 2022 0.6201 0.7500 0.6201 0.6851 6,400 +0.07(+10.48%)
Mar 24, 2022 0.6901 0.7500 0.6201 0.6201 4,125 -0.07(-10.13%)
Mar 23, 2022 0.8000 0.8000 0.6100 0.6900 8,555 -0.11(-13.75%)
Mar 22, 2022 0.6498 0.9400 0.6249 0.8000 78,885 +0.20(+33.33%)
Mar 21, 2022 0.6000 0.6000 0.6000 0.6000 1,804 -0.04(-6.25%)
Mar 17, 2022 0.6400 0 -0.01(-1.51%)
Mar 16, 2022 0.6498 0.6498 0.6498 0.6498 276 +0.05(+8.30%)
Mar 15, 2022 0.6000 0.6000 0.6000 0.6000 150 -0.05(-7.68%)
Mar 11, 2022 0.6499 0 +0.05(+8.32%)
Mar 08, 2022 0.6000 0 -0.10(-14.29%)
Mar 07, 2022 0.7000 0.7000 0.5800 0.7000 2,670 +0.00(+0.00%)
Mar 04, 2022 0.5701 0.7000 0.5700 0.7000 4,400 +0.08(+12.54%)
Mar 03, 2022 0.5700 0.6300 0.5700 0.6220 739 -0.07(-9.86%)
Mar 02, 2022 0.6900 0.6900 0.6900 0.6900 130 +0.00(+0.00%)
Mar 01, 2022 0.6900 0.6900 0.6900 0.6900 350 +0.09(+15.00%)
Feb 28, 2022 0.6000 0.6000 0.6000 0.6000 1,100 +0.05(+8.70%)
Feb 25, 2022 0.6900 0.5600 0.5520 0.5520 2,700 -0.14(-20.00%)
Feb 23, 2022 0.6900 0 -0.01(-1.43%)
Feb 17, 2022 0.7000 1 +0.00(+0.14%)
Feb 15, 2022 0.6990 0 -0.00(-0.10%)
Feb 11, 2022 0.6997 0 -0.00(-0.01%)
Feb 10, 2022 0.6998 0.6998 0.6174 0.6998 200 +0.17(+31.91%)
Feb 09, 2022 0.5305 0.5305 0.5305 0.5305 200 -0.17(-24.20%)
Feb 07, 2022 0.6999 0 -0.00(-0.01%)
Jan 26, 2022 0.7000 0 +0.00(+0.00%)
Jan 25, 2022 0.7000 0.7000 0.7000 0.7000 140 +0.00(+0.01%)
Jan 24, 2022 0.6998 0.6999 0.5830 0.6999 313 -0.00(-0.01%)
Jan 21, 2022 0.7000 0.7000 0.7000 0.7000 714 +0.10(+16.67%)
Jan 20, 2022 0.6000 0.6000 0.6000 0.6000 1,000 -0.05(-7.69%)
Jan 18, 2022 0.6500 0 +0.00(+0.00%)
Jan 14, 2022 0.6500 0 -0.05(-7.14%)
Jan 12, 2022 0.7000 0 +0.09(+14.75%)
Jan 11, 2022 0.6900 0.6900 0.6100 0.6100 2,310 -0.08(-11.59%)
Jan 10, 2022 0.6600 0.7000 0.6600 0.6900 1,835 +0.04(+6.15%)
Jan 05, 2022 0.6500 0.6500 0.6500 85 +0.05(+8.33%)
Jan 04, 2022 0.6249 0.6249 0.6000 0.6000 9,012 -0.05(-7.69%)
Jan 03, 2022 0.6500 0.6500 0.6250 0.6500 1,739 -0.07(-9.72%)
Dec 30, 2021 0.7200 0.7200 0.7200 0 +0.03(+5.11%)
Dec 29, 2021 0.7200 0.7200 0.6850 0.6850 506 -0.10(-13.29%)
Dec 27, 2021 0.7900 0.7900 0.7900 32 +0.11(+16.18%)
Dec 23, 2021 0.7000 0.7900 0.6350 0.6800 2,300 -0.02(-2.86%)
Dec 22, 2021 0.7000 0.7000 0.6999 0.7000 799 -0.05(-6.67%)
Dec 21, 2021 0.7500 0.7500 0.7500 0.7500 150 +0.00(+0.00%)
Dec 20, 2021 0.7500 0.7500 0.7500 0.7500 700 +0.19(+32.74%)
Dec 17, 2021 0.8000 0.8000 0.5650 0.5650 5,351 -0.14(-19.29%)
Dec 15, 2021 0.7000 0.7000 0.7000 0 -0.06(-7.28%)
Dec 14, 2021 0.7550 0.7550 0.7550 0.7550 1,000 +0.05(+7.80%)
Dec 13, 2021 0.8600 0.8600 0.7004 0.7004 1,715 -0.10(-12.45%)
Dec 10, 2021 0.8000 0.8000 0.8000 0.8000 700 -0.07(-8.05%)
Dec 08, 2021 0.8700 0.8700 0.8700 0 +0.06(+7.41%)
Dec 07, 2021 0.8000 0.8100 0.8000 0.8100 4,850 -0.08(-8.99%)
Dec 06, 2021 0.8900 0.8900 0.8900 0.8900 800 -0.01(-1.11%)
Dec 03, 2021 0.8500 0.9000 0.7200 0.9000 3,130 +0.18(+25.00%)
Dec 02, 2021 0.7000 0.7200 0.7000 0.7200 2,300 +0.02(+2.86%)
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.