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 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 29, 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 (%)
Mar 30, 2023 0.8400 0 -0.01(-1.16%)
Mar 29, 2023 0.6007 0.9149 0.6007 0.8499 3,480 -0.15(-15.01%)
Mar 24, 2023 1.000 0 +0.22(+28.21%)
Mar 23, 2023 0.7001 0.8000 0.7001 0.7800 32,050 -0.12(-13.32%)
Mar 22, 2023 0.7000 0.9750 0.7000 0.8999 15,929 +0.20(+28.54%)
Mar 21, 2023 1.040 1.040 0.7001 0.7001 8,000 -0.34(-32.68%)
Mar 20, 2023 1.000 1.040 0.9001 1.040 4,576 -0.06(-5.45%)
Mar 17, 2023 0.9000 1.100 0.9000 1.100 6,411 +0.10(+10.00%)
Mar 16, 2023 0.9400 1.000 0.8950 1.000 11,450 +0.09(+10.50%)
Mar 15, 2023 0.8300 0.9600 0.8300 0.9050 7,100 +0.07(+7.74%)
Mar 14, 2023 0.8200 0.8400 0.8200 0.8400 3,395 +0.01(+1.20%)
Mar 13, 2023 0.6401 0.8300 0.6401 0.8300 14,639 +0.08(+10.67%)
Mar 10, 2023 0.7500 0.7500 0.4593 0.7500 2,000 +0.00(+0.00%)
Mar 09, 2023 0.8000 0.8200 0.7500 0.7500 29,574 +0.00(+0.00%)
Mar 08, 2023 1.000 1.000 0.7500 0.7500 5,150 +0.21(+38.89%)
Mar 07, 2023 0.5300 0.5400 0.5300 0.5400 21,026 +0.00(+0.00%)
Mar 06, 2023 0.4500 0.5400 0.4500 0.5400 14,444 +0.09(+20.00%)
Mar 03, 2023 0.4201 0.4500 0.4201 0.4500 1,152 +0.00(+0.00%)
Mar 02, 2023 0.3700 0.4800 0.3700 0.4500 57,600 +0.08(+21.62%)
Mar 01, 2023 0.3999 0.3999 0.2600 0.3700 65,100 -0.03(-7.48%)
Feb 28, 2023 0.3500 0.4199 0.2501 0.3999 67,415 +0.09(+27.52%)
Feb 27, 2023 0.1923 0.3136 0.1923 0.3136 14,472 +0.10(+49.33%)
Feb 24, 2023 0.2500 0.2500 0.1810 0.2100 69,000 +0.00(+0.00%)
Feb 23, 2023 0.2390 0.2500 0.2100 0.2100 50,050 -0.04(-16.00%)
Feb 21, 2023 0.2500 25 -0.05(-16.67%)
Feb 17, 2023 0.2200 0.3799 0.1621 0.3000 99,765 +0.12(+66.67%)
Feb 15, 2023 0.1800 0 -0.04(-18.18%)
Feb 10, 2023 0.2200 0 +0.04(+22.22%)
Feb 09, 2023 0.2100 0.2100 0.1800 0.1800 25,119 -0.02(-10.00%)
Feb 08, 2023 0.1800 0.2500 0.1800 0.2000 36,319 +0.02(+11.11%)
Feb 07, 2023 0.1800 0.1800 0.1800 0.1800 27,100 +0.00(+0.00%)
Feb 06, 2023 0.2000 0.2000 0.1800 0.1800 22,601 -0.02(-10.00%)
Feb 03, 2023 0.2000 0.2000 0.2000 0.2000 2,975 -0.04(-16.49%)
Feb 02, 2023 0.2200 0.2435 0.1900 0.2395 65,150 -0.01(-2.24%)
Feb 01, 2023 0.2450 0.2450 0.2450 0.2450 250 +0.07(+43.19%)
Jan 31, 2023 0.1701 0.2440 0.1700 0.1711 75,284 -0.01(-7.51%)
Jan 30, 2023 0.1879 0.1879 0.1850 0.1850 11,000 -0.02(-7.50%)
Jan 27, 2023 0.2100 0.2100 0.1830 0.2000 50,850 -0.03(-13.04%)
Jan 26, 2023 0.2300 0.2300 0.2050 0.2300 72,749 +0.00(+0.00%)
Jan 25, 2023 0.2349 0.2380 0.2300 0.2300 9,500 -0.02(-7.59%)
Jan 24, 2023 0.2489 0.2489 0.2489 0.2489 2,750 +0.02(+8.22%)
Jan 23, 2023 0.2499 0.2499 0.2300 0.2300 840 -0.02(-7.96%)
Jan 20, 2023 0.3000 0.4747 0.2000 0.2499 152,999 -0.13(-34.24%)
Jan 17, 2023 0.3800 0 +0.04(+11.76%)
Jan 13, 2023 0.3300 0.3400 0.3300 0.3400 500 +0.02(+6.25%)
Jan 12, 2023 0.3200 0.3200 0.3000 0.3200 900 +0.02(+6.67%)
Jan 11, 2023 0.2550 0.3000 0.2550 0.3000 400 +0.08(+36.36%)
Jan 10, 2023 0.1980 0.2400 0.1980 0.2200 16,360 +0.02(+10.00%)
Jan 09, 2023 0.2000 0.2000 0.2000 0.2000 100 +0.00(+1.99%)
Jan 06, 2023 0.1900 0.2300 0.1800 0.1961 23,490 -0.03(-14.74%)
Jan 05, 2023 0.2651 0.3510 0.2008 0.2300 38,211 -0.10(-30.53%)
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.