Temas Resources Corp (TMAS)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 4.16666666667 | 0.24 | 0.25 | 0.22 | 21628 | 0.23131493 | CS |
| 4 | 0 | 0 | 0.25 | 0.27 | 0.22 | 18402 | 0.24751284 | CS |
| 12 | 0.065 | 35.1351351351 | 0.185 | 0.4 | 0.185 | 72133 | 0.27905751 | CS |
| 26 | -0.015 | -5.66037735849 | 0.265 | 0.47 | 0.175 | 68085 | 0.2573847 | CS |
| 52 | 0.12 | 92.3076923077 | 0.13 | 0.47 | 0.08 | 45406 | 0.23263985 | CS |
| 156 | -3.35 | -93.0555555556 | 3.6 | 4.05 | 0.03 | 113231 | 0.87166171 | CS |
| 260 | -2.09 | -89.3162393162 | 2.34 | 20.43 | 0.03 | 138739 | 4.49744558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721336700 | 0.25 | 0.03 | 13.64 | 0.23 | 0.25 | 0.23 | 4500 |
| 1721250300 | 0.22 | -0.01 | -4.35 | 0.23 | 0.23 | 0.22 | 13044 |
| 1721163900 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 231 |
| 1721077500 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 3315 |
| 1720818300 | 0.23 | -0.005 | -2.13 | 0.235 | 0.235 | 0.23 | 37022 |
| 1720731900 | 0.235 | -0.005 | -2.08 | 0.24 | 0.25 | 0.235 | 54527 |
| 1720645500 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 4900 |
| 1720559100 | 0.24 | 0.005 | 2.13 | 0.23 | 0.245 | 0.225 | 15344 |
| 1720472700 | 0.235 | -0.035 | -12.96 | 0.27 | 0.27 | 0.235 | 3083 |
| 1720213500 | 0.27 | 0.02 | 8.00 | 0.255 | 0.27 | 0.255 | 55072 |
| 1720127100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 20169 |
| 1720040700 | 0.25 | 0 | 0.00 | 0.245 | 0.25 | 0.245 | 13139 |
| 1719954300 | 0.25 | 0.02 | 8.70 | 0.25 | 0.25 | 0.25 | 1772 |
| 1719608700 | 0.23 | -0.005 | -2.13 | 0.23 | 0.23 | 0.23 | 1910 |
| 1719522300 | 0.235 | -0.01 | -4.08 | 0.235 | 0.235 | 0.235 | 5175 |
| 1719435900 | 0.245 | -0.015 | -5.77 | 0.23 | 0.245 | 0.23 | 17600 |
| 1719349500 | 0.26 | 0.01 | 4.00 | 0.245 | 0.26 | 0.245 | 45568 |
| 1719263100 | 0.25 | 0.015 | 6.38 | 0.25 | 0.25 | 0.245 | 26215 |
| 1719003900 | 0.235 | -0.025 | -9.62 | 0.255 | 0.255 | 0.235 | 10767 |
| 1718917500 | 0.26 | -0.025 | -8.77 | 0.25 | 0.26 | 0.25 | 20787 |
| 1718831100 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 5 |
| 1718744700 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 11 |
| 1718658300 | 0.2849999 | -0.005 | -1.72 | 0.3 | 0.31 | 0.2849999 | 38994 |
| 1718399100 | 0.29 | 0.03 | 11.54 | 0.29 | 0.29 | 0.29 | 10000 |
| 1718312700 | 0.26 | 0.005 | 1.96 | 0.275 | 0.275 | 0.25 | 63500 |
| 1718226300 | 0.255 | -0.025 | -8.93 | 0.28 | 0.28 | 0.25 | 49770 |
| 1718139900 | 0.28 | -0.04 | -12.50 | 0.28 | 0.28 | 0.28 | 1092 |
| 1718053440 | 0.32 | 0 | 0.00 | 0.31 | 0.32 | 0.31 | 9361 |
| 1717794300 | 0.32 | 0.02 | 6.67 | 0.3 | 0.32 | 0.3 | 19666 |
| 1717707900 | 0.3 | -0.015 | -4.76 | 0.3 | 0.3 | 0.295 | 57600 |
| 1717621500 | 0.315 | 0.045 | 16.67 | 0.275 | 0.33 | 0.275 | 97189 |
| 1717535100 | 0.27 | -0.075 | -21.74 | 0.395 | 0.395 | 0.27 | 170995 |
| 1717448700 | 0.3449999 | 0.0249999 | 7.81 | 0.325 | 0.4 | 0.325 | 489039 |
| 1717189500 | 0.32 | 0.04 | 14.29 | 0.27 | 0.325 | 0.26 | 177597 |
| 1717103100 | 0.28 | -0.02 | -6.67 | 0.27 | 0.3 | 0.255 | 126279 |
| 1717016700 | 0.3 | 0 | 0.00 | 0.265 | 0.3 | 0.26 | 54146 |
| 1716930300 | 0.3 | 0.06 | 25.00 | 0.245 | 0.3 | 0.235 | 262792 |
| 1716843900 | 0.24 | -0.01 | -4.00 | 0.22 | 0.24 | 0.22 | 41000 |
| 1716584700 | 0.25 | 0.015 | 6.38 | 0.235 | 0.26 | 0.225 | 122644 |
| 1716498300 | 0.235 | -0.02 | -7.84 | 0.24 | 0.24 | 0.2049999 | 178280 |
| 1716411900 | 0.255 | -0.01 | -3.77 | 0.25 | 0.27 | 0.24 | 44882 |
| 1716325500 | 0.265 | -0.025 | -8.62 | 0.28 | 0.3 | 0.265 | 178393 |
| 1715979900 | 0.29 | 0.01 | 3.57 | 0.28 | 0.29 | 0.27 | 42752 |
| 1715893500 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.27 | 34550 |
| 1715807100 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.24 | 72308 |
| 1715720700 | 0.28 | -0.02 | -6.67 | 0.29 | 0.295 | 0.275 | 49857 |
| 1715634300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.265 | 51833 |
| 1715375100 | 0.3 | 0.005 | 1.69 | 0.265 | 0.3 | 0.265 | 170843 |
| 1715288700 | 0.295 | 0.005 | 1.72 | 0.29 | 0.3 | 0.29 | 96515 |
| 1715202300 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.27 | 37150 |
| 1715115900 | 0.3 | 0.065 | 27.66 | 0.27 | 0.325 | 0.27 | 101688 |
| 1715029500 | 0.235 | -0.02 | -7.84 | 0.26 | 0.265 | 0.235 | 90771 |
| 1714770300 | 0.255 | -0.025 | -8.93 | 0.28 | 0.28 | 0.255 | 252242 |
| 1714683900 | 0.28 | 0.04 | 16.67 | 0.24 | 0.3 | 0.21 | 253350 |
| 1714597500 | 0.24 | 0.01 | 4.35 | 0.23 | 0.24 | 0.2 | 53055 |
| 1714511100 | 0.23 | 0.02 | 9.52 | 0.21 | 0.23 | 0.21 | 260251 |
| 1714424700 | 0.21 | 0.0050001 | 2.44 | 0.2049999 | 0.21 | 0.19 | 63550 |
| 1714165500 | 0.2049999 | 0.0199999 | 10.81 | 0.185 | 0.2049999 | 0.185 | 5115 |
| 1714079100 | 0.185 | -0.015 | -7.50 | 0.185 | 0.185 | 0.185 | 5000 |
| 1713992700 | 0.2 | 0 | 0.00 | 0.19 | 0.2 | 0.19 | 8757 |
| 1713906300 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1713819900 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 727 |
| 1713560700 | 0.2 | -0.01 | -4.76 | 0.21 | 0.21 | 0.2 | 17050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
