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

Tego Cyber Inc (OP: TGCB )

0.1425 UNCHANGED
Streaming Delayed Price Updated: 2:03 PM EDT, May 1, 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 (%)
Apr 30, 2024 0.1650 0.1650 0.1650 0.1650 2,000 +0.04(+33.06%)
Apr 29, 2024 0.1400 0.1540 0.1240 0.1240 2,650 -0.04(-24.85%)
Apr 26, 2024 0.1650 0.1650 0.1650 0.1650 2,500 +0.00(+0.00%)
Apr 23, 2024 0.1650 0 +0.03(+18.79%)
Apr 19, 2024 0.1389 0 +0.00(+2.66%)
Apr 18, 2024 0.1060 0.1353 0.1000 0.1353 23,000 -0.00(-3.36%)
Apr 17, 2024 0.1366 0.1400 0.1160 0.1400 33,272 -0.03(-15.25%)
Apr 16, 2024 0.1310 0.1652 0.1310 0.1652 13,400 +0.06(+57.33%)
Apr 15, 2024 0.1050 0.1050 0.1050 0.1050 2,200 -0.01(-7.89%)
Apr 12, 2024 0.1106 0.1140 0.1106 0.1140 11,500 -0.02(-15.56%)
Apr 11, 2024 0.1130 0.1590 0.1130 0.1350 17,590 -0.03(-17.18%)
Apr 10, 2024 0.1220 0.1730 0.1210 0.1630 18,925 +0.03(+24.43%)
Apr 09, 2024 0.1799 0.1799 0.1310 0.1310 3,810 +0.01(+4.80%)
Apr 08, 2024 0.1799 0.1799 0.1250 0.1250 37,597 -0.04(-24.20%)
Apr 04, 2024 0.1649 0 -0.00(-1.08%)
Apr 03, 2024 0.1799 0.1799 0.1300 0.1667 10,599 -0.00(-1.94%)
Apr 02, 2024 0.1121 0.1799 0.1121 0.1700 24,553 +0.00(+0.12%)
Apr 01, 2024 0.1110 0.1900 0.1100 0.1698 55,942 +0.04(+29.62%)
Mar 28, 2024 0.1980 0.1980 0.1310 0.1310 29,672 +0.00(+0.00%)
Mar 27, 2024 0.1000 0.1830 0.1000 0.1310 27,203 +0.03(+31.00%)
Mar 26, 2024 0.1000 0.1030 0.0986 0.1000 89,500 -0.00(-0.30%)
Mar 25, 2024 0.0799 0.1003 0.0799 0.1003 49,408 +0.02(+28.59%)
Mar 22, 2024 0.0780 0.0780 0.0780 0.0780 1,000 -0.00(-2.38%)
Mar 21, 2024 0.0799 0.0799 0.0785 0.0799 15,006 +0.00(+0.00%)
Mar 20, 2024 0.0799 0.0799 0.0799 0.0799 23,257 +0.01(+14.14%)
Mar 19, 2024 0.0700 0.0700 0.0603 0.0700 40,490 +0.00(+0.00%)
Mar 18, 2024 0.0583 0.0700 0.0560 0.0700 33,520 +0.01(+18.64%)
Mar 15, 2024 0.0600 0.0687 0.0590 0.0590 56,118 +0.01(+29.96%)
Mar 13, 2024 0.0454 0 -0.01(-24.33%)
Mar 12, 2024 0.0500 0.0604 0.0500 0.0600 119,472 +0.01(+25.00%)
Mar 11, 2024 0.0480 0.0480 0.0480 0.0480 31,000 -0.00(-2.04%)
Mar 08, 2024 0.0500 0.0500 0.0490 0.0490 63,700 -0.00(-1.21%)
Mar 06, 2024 0.0496 0 -0.01(-17.33%)
Mar 05, 2024 0.0600 0.0600 0.0600 0.0600 42,000 +0.00(+0.00%)
Mar 04, 2024 0.0600 0.0600 0.0600 0.0600 20,000 +0.01(+32.74%)
Feb 29, 2024 0.0452 0 -0.01(-24.67%)
Feb 28, 2024 0.0600 0.0600 0.0600 0.0600 327 +0.00(+3.09%)
Feb 27, 2024 0.0582 0.0582 0.0582 0.0582 1,000 +0.00(+6.20%)
Feb 26, 2024 0.0548 0.0600 0.0548 0.0548 10,100 +0.01(+33.33%)
Feb 23, 2024 0.0534 0.0671 0.0411 0.0411 30,740 -0.03(-39.82%)
Feb 22, 2024 0.0542 0.0683 0.0542 0.0683 3,550 +0.02(+30.10%)
Feb 20, 2024 0.0525 0 +0.00(+5.00%)
Feb 16, 2024 0.0451 0.0500 0.0402 0.0500 18,600 +0.00(+0.00%)
Feb 15, 2024 0.0600 0.0600 0.0500 0.0500 277,057 -0.01(-16.67%)
Feb 14, 2024 0.0501 0.0600 0.0501 0.0600 100,100 -0.01(-14.29%)
Feb 12, 2024 0.0700 0 +0.00(+0.00%)
Feb 05, 2024 0.0700 25 +0.00(+0.00%)
Feb 02, 2024 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Feb 01, 2024 0.0700 0.0700 0.0700 0.0700 10,000 +0.02(+34.62%)
Jan 30, 2024 0.0520 0 +0.00(+4.00%)
Jan 29, 2024 0.0500 0.0503 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 26, 2024 0.0500 0.0500 0.0456 0.0500 74,050 -0.01(-16.53%)
Jan 25, 2024 0.0511 0.0599 0.0452 0.0599 30,183 -0.00(-0.17%)
Jan 24, 2024 0.0555 0.0781 0.0555 0.0600 145,950 -0.02(-22.88%)
Jan 23, 2024 0.0555 0.0778 0.0500 0.0778 55,163 +0.00(+0.00%)
Jan 18, 2024 0.0778 50 +0.00(+3.73%)
Jan 17, 2024 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Jan 16, 2024 0.0875 0.0920 0.0741 0.0800 78,100 -0.01(-11.11%)
Jan 12, 2024 0.0600 0.0900 0.0560 0.0900 90,200 +0.01(+15.38%)
Jan 09, 2024 0.0780 0 -0.00(-3.70%)
Jan 08, 2024 0.0885 0.0885 0.0810 0.0810 29,210 -0.01(-10.99%)
Jan 05, 2024 0.0700 0.0910 0.0700 0.0910 56,000 +0.02(+36.84%)
Jan 04, 2024 0.0750 0.0755 0.0500 0.0665 80,300 -0.01(-8.28%)
Jan 03, 2024 0.0760 0.0760 0.0725 0.0725 10,000 -0.03(-27.50%)
Jan 02, 2024 0.1000 0.1000 0.1000 0.1000 11,530 +0.00(+0.00%)
Dec 28, 2023 0.1000 0 -0.01(-10.23%)
Dec 27, 2023 0.0800 0.1114 0.0650 0.1114 40,110 +0.02(+21.75%)
Dec 26, 2023 0.0998 0.0998 0.0600 0.0915 60,947 +0.02(+32.61%)
Dec 22, 2023 0.0900 0.0900 0.0450 0.0690 545,532 -0.02(-23.50%)
Dec 21, 2023 0.0802 0.0902 0.0802 0.0902 16,100 +0.00(+0.22%)
Dec 20, 2023 0.0970 0.0970 0.0800 0.0900 83,300 -0.01(-10.00%)
Dec 19, 2023 0.1010 0.1290 0.0900 0.1000 49,729 -0.02(-16.67%)
Dec 18, 2023 0.1200 0.1200 0.1176 0.1200 46,666 -0.01(-7.69%)
Dec 15, 2023 0.1182 0.1300 0.1182 0.1300 14,115 +0.01(+11.68%)
Dec 14, 2023 0.1163 0.1164 0.0900 0.1164 7,000 -0.00(-3.00%)
Dec 13, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Dec 12, 2023 0.0905 0.1200 0.0905 0.1200 6,000 +0.02(+14.50%)
Dec 11, 2023 0.1048 0.1048 0.1048 0.1048 10,000 -0.02(-14.38%)
Dec 08, 2023 0.1300 0.1300 0.1050 0.1224 23,625 -0.03(-18.35%)
Dec 07, 2023 0.1208 0.1499 0.1107 0.1499 5,375 +0.02(+15.31%)
Dec 05, 2023 0.1300 0 +0.01(+8.33%)
Dec 04, 2023 0.1371 0.1500 0.1139 0.1200 51,843 -0.03(-20.00%)
Dec 01, 2023 0.1200 0.1500 0.1200 0.1500 20,000 +0.02(+15.38%)
Nov 30, 2023 0.1300 0.1300 0.1300 0.1300 5,550 +0.00(+0.00%)
Nov 29, 2023 0.1300 0.1300 0.1300 0.1300 110,000 +0.01(+8.33%)
Nov 28, 2023 0.1200 0.1300 0.1200 0.1200 49,800 -0.03(-20.00%)
Nov 27, 2023 0.1170 0.1500 0.1170 0.1500 5,300 +0.02(+15.38%)
Nov 24, 2023 0.1500 0.1500 0.1300 0.1300 8,000 -0.02(-13.33%)
Nov 22, 2023 0.1725 0.1725 0.1500 0.1500 3,300 -0.02(-14.29%)
Nov 21, 2023 0.1700 0.1750 0.1700 0.1750 5,000 +0.01(+6.06%)
Nov 20, 2023 0.1300 0.1738 0.1300 0.1650 38,001 +0.01(+3.13%)
Nov 17, 2023 0.1107 0.1750 0.1107 0.1600 16,760 -0.01(-5.88%)
Nov 14, 2023 0.1700 0 +0.00(+0.06%)
Nov 13, 2023 0.1499 0.1699 0.1499 0.1699 325 +0.03(+25.85%)
Nov 10, 2023 0.1300 0.1400 0.1300 0.1350 8,000 +0.01(+3.85%)
Nov 09, 2023 0.1300 0.1400 0.1300 0.1300 15,043 -0.01(-10.34%)
Nov 08, 2023 0.1499 0.1499 0.1450 0.1450 24,000 -0.00(-3.27%)
Nov 07, 2023 0.1500 0.1500 0.1499 0.1499 10,000 +0.00(+1.63%)
Nov 06, 2023 0.1000 0.1800 0.1000 0.1475 19,100 -0.03(-18.06%)
Nov 03, 2023 0.1375 0.1820 0.1375 0.1800 14,750 -0.00(-1.10%)
Nov 02, 2023 0.1900 0.1900 0.1820 0.1820 14,000 -0.00(-2.10%)
Oct 30, 2023 0.1859 0 +0.00(+0.00%)
Oct 26, 2023 0.1859 0 +0.03(+16.19%)
Oct 25, 2023 0.1399 0.1900 0.1250 0.1600 57,800 +0.02(+18.34%)
Oct 24, 2023 0.1401 0.1800 0.1352 0.1352 23,015 -0.03(-20.47%)
Oct 23, 2023 0.1206 0.1803 0.1206 0.1700 23,412 -0.03(-15.00%)
Oct 19, 2023 0.2000 0 +0.00(+0.00%)
Oct 18, 2023 0.1526 0.2000 0.1500 0.2000 23,275 -0.01(-4.76%)
Oct 17, 2023 0.2000 0.2467 0.1503 0.2100 76,125 -0.04(-15.36%)
Oct 13, 2023 0.2481 0 +0.05(+23.99%)
Oct 12, 2023 0.2100 0.2100 0.2001 0.2001 11,435 -0.09(-30.98%)
Oct 10, 2023 0.2899 0 +0.09(+44.95%)
Oct 06, 2023 0.2000 0 -0.02(-9.05%)
Oct 04, 2023 0.2199 0 -0.00(-0.05%)
Sep 27, 2023 0.2200 69 -0.01(-4.35%)
Sep 26, 2023 0.2301 0.2500 0.2000 0.2300 25,259 -0.06(-20.63%)
Sep 22, 2023 0.2898 3 +0.09(+44.90%)
Sep 21, 2023 0.2010 0.2100 0.1999 0.2000 42,937 -0.03(-11.47%)
Sep 20, 2023 0.3500 0.3500 0.2259 0.2259 21,786 +0.01(+2.68%)
Sep 19, 2023 0.1502 0.2200 0.1502 0.2200 650 +0.01(+2.71%)
Sep 18, 2023 0.2000 0.2142 0.2000 0.2142 7,718 -0.02(-7.99%)
Sep 13, 2023 0.2328 0 -0.02(-8.71%)
Sep 12, 2023 0.2550 0.2550 0.2550 0.2550 3,628 -0.01(-5.10%)
Sep 11, 2023 0.2141 0.2687 0.2000 0.2687 23,010 +0.02(+7.91%)
Sep 08, 2023 0.1810 0.2697 0.1800 0.2490 214,050 +0.01(+3.75%)
Sep 07, 2023 0.2000 0.2400 0.1752 0.2400 55,051 +0.02(+9.14%)
Sep 06, 2023 0.2697 0.2697 0.1300 0.2199 128,433 +0.02(+9.90%)
Sep 05, 2023 0.2696 0.2697 0.2001 0.2001 22,518 -0.08(-28.48%)
Sep 01, 2023 0.2799 0.2799 0.2798 0.2798 2,785 -0.00(-0.07%)
Aug 31, 2023 0.3000 0.3000 0.2799 0.2800 13,500 -0.06(-17.16%)
Aug 30, 2023 0.2616 0.3520 0.2278 0.3380 41,950 +0.04(+12.67%)
Aug 28, 2023 0.3000 0 -0.08(-21.05%)
Aug 25, 2023 0.3800 0.3800 0.3800 0.3800 591 +0.00(+0.00%)
Aug 24, 2023 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Aug 23, 2023 0.3800 0.3800 0.3800 0.3800 1,774 +0.00(+0.00%)
Aug 22, 2023 0.3999 0.3999 0.3000 0.3800 70,775 +0.03(+7.71%)
Aug 21, 2023 0.3652 0.4400 0.2612 0.3528 47,780 +0.00(+0.80%)
Aug 18, 2023 0.2610 0.3652 0.2610 0.3500 4,600 -0.05(-12.50%)
Aug 17, 2023 0.3051 0.4000 0.3000 0.4000 3,157 -0.02(-4.76%)
Aug 16, 2023 0.3176 0.4390 0.3176 0.4200 2,535 +0.07(+20.34%)
Aug 15, 2023 0.3502 0.4580 0.2563 0.3490 46,425 -0.06(-14.46%)
Aug 14, 2023 0.3754 0.4290 0.3502 0.4080 8,850 -0.07(-14.82%)
Aug 11, 2023 0.4150 0.4790 0.3510 0.4790 8,037 +0.06(+15.42%)
Aug 10, 2023 0.4150 0.4150 0.4150 0.4150 245 +0.00(+0.00%)
Aug 09, 2023 0.4100 0.4150 0.4100 0.4150 750 -0.03(-7.74%)
Aug 08, 2023 0.4001 0.4498 0.4001 0.4498 2,505 -0.00(-0.02%)
Aug 07, 2023 0.4649 0.4649 0.3810 0.4499 8,669 -0.03(-6.27%)
Aug 04, 2023 0.4400 0.4800 0.4201 0.4800 2,205 +0.06(+14.15%)
Aug 03, 2023 0.4499 0.4799 0.3910 0.4205 5,650 -0.03(-6.53%)
Aug 02, 2023 0.3501 0.4800 0.3501 0.4499 16,355 -0.03(-6.27%)
Aug 01, 2023 0.3510 0.4800 0.3501 0.4800 7,910 +0.03(+6.67%)
Jul 31, 2023 0.4500 0.4500 0.3500 0.4500 3,857 +0.00(+0.00%)
Jul 28, 2023 0.4000 0.4500 0.3500 0.4500 12,023 +0.02(+4.65%)
Jul 27, 2023 0.4900 0.5099 0.4000 0.4300 72,465 -0.06(-12.24%)
Jul 26, 2023 0.5100 0.5999 0.4500 0.4900 341,845 -0.01(-2.00%)
Jul 25, 2023 0.4889 0.5000 0.4300 0.5000 6,000 +0.01(+2.15%)
Jul 20, 2023 0.4895 0 -0.03(-5.87%)
Jul 18, 2023 0.5200 0 -0.03(-5.45%)
Jul 17, 2023 0.5500 0.5500 0.5500 0.5500 150 +0.00(+0.00%)
Jul 13, 2023 0.5500 0 +0.00(+0.00%)
Jul 12, 2023 0.4100 0.5500 0.3502 0.5500 28,650 -0.05(-8.33%)
Jul 11, 2023 0.6000 0.6000 0.4999 0.6000 1,100 +0.10(+20.02%)
Jul 10, 2023 0.7000 0.7000 0.2651 0.4999 31,067 -0.09(-15.27%)
Jul 07, 2023 0.6000 0.6000 0.5900 0.5900 7,900 +0.07(+13.48%)
Jul 06, 2023 0.4000 0.7200 0.4000 0.5199 11,255 +0.04(+8.31%)
Jul 05, 2023 0.4800 0.6499 0.4100 0.4800 53,536 -0.17(-26.15%)
Jul 03, 2023 0.4600 0.6500 0.4501 0.6500 24,870 -0.07(-9.72%)
Jun 29, 2023 0.7200 0 +0.02(+2.86%)
Jun 28, 2023 0.6900 0.7000 0.6900 0.7000 14,000 +0.05(+8.53%)
Jun 26, 2023 0.6450 0 -0.07(-10.42%)
Jun 21, 2023 0.7200 0 +0.04(+6.19%)
Jun 20, 2023 0.9000 0.9000 0.6780 0.6780 8,025 -0.01(-2.09%)
Jun 07, 2023 0.6925 0 -0.01(-1.07%)
Jun 05, 2023 0.7000 0 +0.02(+2.96%)
Jun 02, 2023 0.6464 0.6799 0.6464 0.6799 3,125 -0.02(-2.87%)
Jun 01, 2023 0.6000 0.7000 0.6000 0.7000 6,559 +0.05(+7.71%)
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%)
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.