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

Tego Cyber Inc (OP: TGCB )

0.1300 -0.0500 (-27.78%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 23, 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 (%)
Jul 30, 2021 0.8900 0.8900 0.8900 0 +0.12(+15.58%)
Jul 29, 2021 0.7700 0.7700 0.6700 0.7700 2,968 +0.00(+0.00%)
Jul 28, 2021 0.7700 0.7700 0.7600 0.7700 2,500 +0.01(+1.32%)
Jul 27, 2021 0.7650 0.7650 0.7600 0.7600 509 +0.16(+26.67%)
Jul 26, 2021 0.6050 0.6999 0.6000 0.6000 2,113 -0.10(-14.29%)
Jul 23, 2021 0.7000 0.7000 0.7000 0.7000 1,150 +0.10(+16.65%)
Jul 22, 2021 0.6050 0.6999 0.6000 0.6001 5,575 -0.08(-11.29%)
Jul 21, 2021 0.7600 0.7600 0.6765 0.6765 1,455 -0.06(-8.58%)
Jul 20, 2021 0.7400 0.7400 0.6708 0.7400 243 -0.06(-7.50%)
Jul 19, 2021 0.8400 0.8400 0.6825 0.8000 1,450 -0.03(-3.61%)
Jul 16, 2021 0.7900 0.8300 0.7800 0.8300 10,444 +0.17(+25.76%)
Jul 14, 2021 0.6600 0.6600 0.6600 21 -0.04(-5.71%)
Jul 13, 2021 0.7348 0.7900 0.7000 0.7000 6,440 -0.10(-12.50%)
Jul 12, 2021 0.9700 0.9700 0.7800 0.8000 13,215 -0.10(-11.11%)
Jul 09, 2021 0.9000 0.9000 0.9000 0.9000 367 -0.07(-7.22%)
Jul 07, 2021 0.9700 0.9700 0.9700 14 +0.02(+2.11%)
Jul 06, 2021 0.9500 0.9500 0.9500 0.9500 1,057 +0.00(+0.00%)
Jul 02, 2021 0.9000 0.9500 0.9000 0.9500 2,628 +0.05(+5.56%)
Jun 30, 2021 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Jun 29, 2021 0.9500 1.000 0.9500 1.000 8,211 +0.00(+0.00%)
Jun 28, 2021 0.8600 1.000 0.8600 1.000 3,181 +0.05(+5.26%)
Jun 25, 2021 0.8600 0.9900 0.8600 0.9500 3,805 +0.10(+11.76%)
Jun 24, 2021 0.8500 0.8500 0.8500 0.8500 2,400 +0.00(+0.00%)
Jun 23, 2021 0.8500 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
Jun 22, 2021 0.8500 0.8500 0.8500 0.8500 521 +0.12(+16.41%)
Jun 21, 2021 0.8500 0.8500 0.7302 0.7302 1,980 -0.12(-14.09%)
Jun 18, 2021 0.8500 0.8500 0.7800 0.8500 1,300 +0.00(+0.00%)
Jun 17, 2021 0.8500 0.8500 0.7800 0.8500 1,993 +0.05(+6.25%)
Jun 16, 2021 0.7001 0.8500 0.7001 0.8000 5,140 -0.20(-20.00%)
Jun 14, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 11, 2021 1.000 1.000 0.8350 1.000 2,100 -0.05(-4.76%)
Jun 10, 2021 1.000 1.050 1.000 1.050 4,370 +0.32(+43.84%)
Jun 09, 2021 1.025 1.050 0.7300 0.7300 6,250 -0.27(-27.00%)
Jun 08, 2021 1.065 1.065 0.9500 1.000 4,910 +0.00(+0.00%)
Jun 07, 2021 1.100 1.100 1.000 1.000 1,200 -0.05(-4.76%)
Jun 04, 2021 1.100 1.100 1.000 1.050 2,338 -0.05(-4.55%)
Jun 03, 2021 1.020 1.100 1.000 1.100 14,454 +0.05(+4.77%)
Jun 02, 2021 1.025 1.050 1.025 1.050 4,221 -0.00(-0.01%)
Jun 01, 2021 1.050 1.050 0.6600 1.050 9,800 +0.00(+0.00%)
May 28, 2021 1.050 1.050 1.025 1.050 5,949 +0.10(+10.53%)
May 27, 2021 0.8700 1.025 0.8700 0.9500 2,624 +0.01(+1.06%)
May 26, 2021 0.9400 0.9400 0.9400 0.9400 500 +0.19(+25.33%)
May 25, 2021 0.7500 0.7500 0.7500 0.7500 500 -0.19(-20.21%)
May 24, 2021 0.9400 0.9400 0.9400 0.9400 107 +0.00(+0.00%)
May 21, 2021 0.9000 0.9400 0.8000 0.9400 2,818 +0.04(+4.44%)
May 20, 2021 0.9000 0.9000 0.9000 0.9000 1,430 +0.10(+12.50%)
May 19, 2021 1.175 1.180 0.8000 0.8000 9,408 -0.32(-28.57%)
May 18, 2021 1.150 1.150 1.100 1.120 3,910 +0.02(+1.82%)
May 17, 2021 1.250 1.250 1.000 1.100 5,704 -0.15(-12.00%)
May 14, 2021 0.9500 1.250 0.9500 1.250 9,178 +0.35(+38.89%)
May 13, 2021 0.8500 0.9000 0.8500 0.9000 7,366 +0.10(+12.50%)
May 12, 2021 0.8000 0.8000 0.7500 0.8000 5,400 +0.05(+6.67%)
May 10, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 07, 2021 0.6000 0.7500 0.6000 0.7500 1,300 +0.00(+0.00%)
May 06, 2021 0.7500 0.7500 0.7500 0.7500 501 +0.10(+15.38%)
May 05, 2021 0.7000 0.7000 0.6500 0.6500 2,140 -0.10(-13.33%)
May 04, 2021 0.7500 0.7500 0.7500 0.7500 2,507 +0.05(+7.14%)
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.