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 (%)
May 31, 2023 0.6499 0.6499 0.6499 0.6499 205 +0.05(+8.32%)
May 26, 2023 0.6000 0 +0.00(+0.00%)
May 25, 2023 0.6000 0.6000 0.6000 0.6000 4,179 -0.05(-7.69%)
May 24, 2023 0.6000 0.6500 0.6000 0.6500 9,000 +0.01(+1.56%)
May 23, 2023 0.6400 0.6400 0.6400 0.6400 2,679 -0.01(-1.54%)
May 22, 2023 0.6000 0.6500 0.6000 0.6500 3,949 +0.05(+8.33%)
May 19, 2023 0.5100 0.6000 0.5100 0.6000 1,741 +0.00(+0.08%)
May 18, 2023 0.5151 0.5995 0.5100 0.5995 2,200 -0.00(-0.08%)
May 17, 2023 0.5500 0.6000 0.5500 0.6000 7,150 +0.02(+3.00%)
May 16, 2023 0.5503 0.5825 0.5500 0.5825 9,180 -0.02(-2.92%)
May 15, 2023 0.5800 0.6000 0.5800 0.6000 6,550 +0.01(+1.69%)
May 12, 2023 0.6500 0.6500 0.5503 0.5900 2,300 +0.03(+5.34%)
May 11, 2023 0.5601 0.6300 0.5601 0.5601 7,234 -0.07(-11.10%)
May 10, 2023 0.6300 0.6300 0.6300 0.6300 150 +0.03(+5.00%)
May 09, 2023 0.6000 0.6000 0.5601 0.6000 11,498 -0.10(-14.29%)
May 08, 2023 0.7000 0.7000 0.6500 0.7000 5,969 +0.14(+25.00%)
May 05, 2023 0.7000 0.7000 0.5600 0.5600 2,900 -0.09(-13.85%)
May 04, 2023 0.6001 0.6500 0.6001 0.6500 1,210 -0.04(-5.80%)
May 02, 2023 0.6900 0 -0.01(-1.43%)
May 01, 2023 0.6510 0.7000 0.6500 0.7000 4,650 -0.02(-2.76%)
Apr 24, 2023 0.7199 0 -0.00(-0.01%)
Apr 21, 2023 0.7000 0.7200 0.6501 0.7200 13,525 +0.02(+3.03%)
Apr 20, 2023 0.7999 0.8000 0.6500 0.6988 19,348 -0.05(-6.83%)
Apr 19, 2023 0.7501 0.8198 0.7500 0.7500 21,305 -0.07(-9.09%)
Apr 18, 2023 0.7500 0.8250 0.7500 0.8250 35,760 +0.07(+9.99%)
Apr 17, 2023 0.7199 0.7501 0.7199 0.7501 16,999 +0.00(+0.01%)
Apr 14, 2023 0.4611 0.7500 0.4501 0.7500 13,351 +0.05(+7.14%)
Apr 13, 2023 0.7800 0.7800 0.6977 0.7000 11,200 -0.10(-12.50%)
Apr 12, 2023 0.8000 0.8000 0.8000 0.8000 5,500 -0.02(-3.01%)
Apr 11, 2023 0.8249 0.8249 0.8248 0.8248 2,740 -0.01(-0.61%)
Apr 10, 2023 0.8299 0.8299 0.8299 0.8299 250 -0.02(-2.35%)
Apr 06, 2023 0.6499 0.8499 0.6499 0.8499 5,476 +0.10(+13.35%)
Apr 04, 2023 0.7498 0 -0.10(-11.77%)
Apr 03, 2023 0.7499 0.8498 0.7499 0.8498 2,815 +0.01(+1.17%)
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%)
Jan 03, 2023 0.3311 0 -0.16(-32.43%)
Dec 29, 2022 0.4900 0 +0.00(+0.00%)
Dec 20, 2022 0.4900 0 +0.14(+39.48%)
Dec 19, 2022 0.4000 0.4000 0.3513 0.3513 8,600 -0.14(-28.31%)
Dec 16, 2022 0.3101 0.4900 0.3101 0.4900 550 -0.02(-3.92%)
Dec 13, 2022 0.5100 0 +0.03(+6.25%)
Dec 05, 2022 0.4800 0 +0.03(+6.60%)
Dec 01, 2022 0.4503 0 -0.06(-11.71%)
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%)
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.