ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

TLMETH Alien Worlds Trilium

0.00000349
-0.00000005 (-1.41%)
04:32:53 - Realtime Data

TLMETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 0.00000354 -0.00000029 -7.57% 0.00000383 0.00000401 0.00000309 884,951.00
Jun 17 2024 0.00000383 -0.00000024 -5.90% 0.00000405 0.00000407 0.00000378 742,518.00
Jun 16 2024 0.00000407 0.00 0.00% 0.00000407 0.00000411 0.00000402 722,732.00
Jun 15 2024 0.00000407 -0.00000007 -1.69% 0.00000416 0.00000420 0.00000406 706,299.00
Jun 14 2024 0.00000414 -0.00000017 -3.94% 0.00000432 0.00000436 0.00000408 750,500.00
Jun 13 2024 0.00000431 -0.00000013 -2.93% 0.00000445 0.00000446 0.00000429 674,721.00
Jun 12 2024 0.00000444 0.00000002 0.45% 0.00000442 0.00000456 0.00000435 630,059.00
Jun 11 2024 0.00000442 0.00 0.00% 0.00000443 0.00000454 0.00000432 643,381.00
Jun 10 2024 0.00000442 -0.00000014 -3.07% 0.00000456 0.00000458 0.00000441 625,261.00
Jun 09 2024 0.00000456 0.00000003 0.66% 0.00000453 0.00000460 0.00000448 647,548.00
Jun 08 2024 0.00000453 -0.00000025 -5.23% 0.00000479 0.00000490 0.00000448 475,042.00
Jun 07 2024 0.00000478 -0.00000042 -8.08% 0.00000520 0.00000531 0.00000451 559,917.00
Jun 06 2024 0.00000520 -0.00000012 -2.26% 0.00000530 0.00000539 0.00000516 518,391.00
Jun 05 2024 0.00000532 -0.00000011 -2.03% 0.00000546 0.00000551 0.00000526 507,593.00
Jun 04 2024 0.00000543 -0.00000010 -1.81% 0.00000552 0.00000553 0.00000530 256,353.00
Jun 03 2024 0.00000553 0.00000050 9.94% 0.00000503 0.00000634 0.00000503 530,907.00
Jun 02 2024 0.00000503 0.00000008 1.62% 0.00000493 0.00000518 0.00000490 531,584.00
Jun 01 2024 0.00000495 -0.00000020 -3.88% 0.00000510 0.00000531 0.00000494 533,479.00
May 31 2024 0.00000515 0.00000026 5.32% 0.00000489 0.00000536 0.00000477 541,660.00
May 30 2024 0.00000489 0.00 0.00% 0.00000489 0.00000504 0.00000476 555,343.00
May 29 2024 0.00000489 -0.00000003 -0.61% 0.00000491 0.00000507 0.00000484 556,887.00
May 28 2024 0.00000492 0.00000006 1.23% 0.00000483 0.00000505 0.00000475 532,548.00
May 27 2024 0.00000486 0.00000021 4.52% 0.00000465 0.00000488 0.00000451 540,730.00
May 26 2024 0.00000465 -0.00000024 -4.91% 0.00000489 0.00000490 0.00000460 548,050.00
May 25 2024 0.00000489 -0.00000001 -0.20% 0.00000492 0.00000500 0.00000487 537,861.00
May 24 2024 0.00000490 0.00000013 2.73% 0.00000473 0.00000490 0.00000471 605,205.00
May 23 2024 0.00000477 0.00000001 0.21% 0.00000477 0.00000482 0.00000454 448,734.00
May 22 2024 0.00000476 -0.00000005 -1.04% 0.00000481 0.00000487 0.00000470 562,392.00
May 21 2024 0.00000481 -0.00000007 -1.43% 0.00000492 0.00000501 0.00000480 510,115.00
May 20 2024 0.00000488 -0.00000041 -7.75% 0.00000528 0.00000549 0.00000486 599,269.00
May 19 2024 0.00000529 -0.00000014 -2.58% 0.00000543 0.00000544 0.00000524 629,510.00
May 18 2024 0.00000543 -0.00000012 -2.16% 0.00000551 0.00000557 0.00000536 587,625.00
May 17 2024 0.00000555 -0.00000008 -1.42% 0.00000563 0.00000563 0.00000546 581,365.00
May 16 2024 0.00000563 0.00000008 1.44% 0.00000552 0.00000563 0.00000545 607,805.00
May 15 2024 0.00000555 0.00000017 3.16% 0.00000541 0.00000564 0.00000532 647,228.00
May 14 2024 0.00000538 -0.00000023 -4.10% 0.00000559 0.00000567 0.00000536 596,164.00
May 13 2024 0.00000561 0.00000010 1.81% 0.00000551 0.00000573 0.00000531 614,151.00
May 12 2024 0.00000551 -0.00000016 -2.82% 0.00000568 0.00000572 0.00000547 623,082.00
May 11 2024 0.00000567 -0.00000011 -1.90% 0.00000578 0.00000589 0.00000567 597,070.00
May 10 2024 0.00000578 -0.00000009 -1.53% 0.00000587 0.00000590 0.00000572 588,568.00
May 09 2024 0.00000587 0.00000025 4.45% 0.00000560 0.00000590 0.00000554 603,940.00
May 08 2024 0.00000562 0.00000008 1.44% 0.00000555 0.00000578 0.00000543 621,079.00
May 07 2024 0.00000554 -0.00000012 -2.12% 0.00000566 0.00000572 0.00000553 593,612.00
May 06 2024 0.00000566 0.00000001 0.18% 0.00000566 0.00000581 0.00000560 601,823.00
May 05 2024 0.00000565 0.00000015 2.73% 0.00000549 0.00000577 0.00000543 544,755.00
May 04 2024 0.00000550 0.00000011 2.04% 0.00000539 0.00000578 0.00000529 598,987.00
May 03 2024 0.00000539 0.00000008 1.51% 0.00000530 0.00000542 0.00000520 659,301.00
May 02 2024 0.00000531 0.00000011 2.12% 0.00000520 0.00000533 0.00000514 519,175.00
May 01 2024 0.00000520 0.00000016 3.17% 0.00000506 0.00000523 0.00000505 243,786.00
Apr 30 2024 0.00000504 -0.00000005 -0.98% 0.00000512 0.00000515 0.00000504 62,219.00
Apr 29 2024 0.00000509 -0.00000002 -0.39% 0.00000503 0.00000515 0.00000503 28,322.00
Apr 28 2024 0.00000511 -0.00000013 -2.48% 0.00000522 0.00000530 0.00000508 282,847.00
Apr 27 2024 0.00000524 -0.00000020 -3.68% 0.00000543 0.00000546 0.00000522 481,382.00
Apr 26 2024 0.00000544 -0.00000006 -1.09% 0.00000549 0.00000555 0.00000537 622,654.00
Apr 25 2024 0.00000550 0.00000010 1.85% 0.00000542 0.00000563 0.00000529 607,786.00
Apr 24 2024 0.00000540 -0.00000014 -2.53% 0.00000553 0.00000585 0.00000540 579,683.00
Apr 23 2024 0.00000554 0.00000001 0.18% 0.00000552 0.00000566 0.00000544 572,844.00
Apr 22 2024 0.00000553 0.00000001 0.18% 0.00000552 0.00000562 0.00000546 620,055.00
Apr 21 2024 0.00000552 -0.00000014 -2.47% 0.00000565 0.00000566 0.00000547 566,256.00
Apr 20 2024 0.00000566 0.00000042 8.02% 0.00000527 0.00000568 0.00000525 603,182.00
Apr 19 2024 0.00000524 0.00000002 0.38% 0.00000522 0.00000534 0.00000507 698,533.00
Apr 18 2024 0.00000522 0.00000003 0.58% 0.00000518 0.00000525 0.00000511 657,068.00
Apr 17 2024 0.00000519 0.00000010 1.96% 0.00000507 0.00000524 0.00000495 662,898.00
Apr 16 2024 0.00000509 0.00000014 2.83% 0.00000502 0.00000511 0.00000489 426,986.00
Apr 15 2024 0.00000495 -0.00000010 -1.98% 0.00000503 0.00000518 0.00000488 508,825.00
Apr 14 2024 0.00000505 0.00000013 2.64% 0.00000491 0.00000514 0.00000476 729,521.00
Apr 13 2024 0.00000492 -0.00000060 -10.87% 0.00000549 0.00000551 0.00000452 611,614.00
Apr 12 2024 0.00000552 -0.00000100 -15.29% 0.00000656 0.00000665 0.00000409 497,895.00
Apr 11 2024 0.00000654 -0.00000018 -2.68% 0.00000670 0.00000675 0.00000652 447,236.00
Apr 10 2024 0.00000672 -0.00000022 -3.17% 0.00000691 0.00000700 0.00000655 434,412.00
Apr 09 2024 0.00000694 0.00000008 1.17% 0.00000686 0.00000713 0.00000680 401,331.00
Apr 08 2024 0.00000686 -0.00000009 -1.29% 0.00000692 0.00000706 0.00000678 410,662.00
Apr 07 2024 0.00000695 0.00000013 1.91% 0.00000680 0.00000713 0.00000678 446,010.00
Apr 06 2024 0.00000682 -0.00000005 -0.73% 0.00000684 0.00000688 0.00000674 436,645.00
Apr 05 2024 0.00000687 0.00000001 0.15% 0.00000687 0.00000703 0.00000672 440,163.00
Apr 04 2024 0.00000686 0.00000024 3.63% 0.00000662 0.00000695 0.00000662 445,865.00
Apr 03 2024 0.00000662 -0.00000012 -1.78% 0.00000673 0.00000684 0.00000651 462,837.00
Apr 02 2024 0.00000674 -0.00000021 -3.02% 0.00000693 0.00000693 0.00000660 447,248.00
Apr 01 2024 0.00000695 -0.00000033 -4.53% 0.00000716 0.00000717 0.00000681 365,927.00
Mar 31 2024 0.00000728 0.00000004 0.55% 0.00000726 0.00000730 0.00000721 60,792.00
Mar 30 2024 0.00000724 -0.00000035 -4.61% 0.00000759 0.00000772 0.00000720 389,641.00
Mar 29 2024 0.00000759 0.00000013 1.74% 0.00000747 0.00000772 0.00000739 437,688.00
Mar 28 2024 0.00000746 -0.00000001 -0.13% 0.00000748 0.00000753 0.00000729 597,590.00
Mar 27 2024 0.00000747 -0.00000024 -3.11% 0.00000774 0.00000774 0.00000735 601,210.00
Mar 26 2024 0.00000771 0.00000027 3.63% 0.00000744 0.00000784 0.00000742 578,351.00
Mar 25 2024 0.00000744 -0.00000004 -0.53% 0.00000749 0.00000764 0.00000732 609,361.00
Mar 24 2024 0.00000748 -0.00000024 -3.11% 0.00000775 0.00000793 0.00000746 630,190.00
Mar 23 2024 0.00000772 0.00000050 6.93% 0.00000721 0.00000832 0.00000710 670,264.00
Mar 22 2024 0.00000722 0.00000021 3.00% 0.00000703 0.00000732 0.00000691 656,594.00
Mar 21 2024 0.00000701 0.00000008 1.15% 0.00000693 0.00000712 0.00000672 683,480.00