Temas Resources Corporation (QB) (TMASF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.013 | 26.5306122449 | 0.049 | 0.062 | 0.0486 | 14803 | 0.05778328 | CS |
| 4 | 0.014 | 29.1666666667 | 0.048 | 0.075 | 0.048 | 16956 | 0.06190465 | CS |
| 12 | 0.001 | 1.6393442623 | 0.061 | 0.1171 | 0.0359 | 16038 | 0.05366032 | CS |
| 26 | -0.078 | -55.7142857143 | 0.14 | 0.14 | 0.0359 | 17369 | 0.06795432 | CS |
| 52 | -0.1395 | -69.2307692308 | 0.2015 | 0.2784 | 0.0359 | 24027 | 0.14361075 | CS |
| 156 | -0.7804 | -92.6400759734 | 0.8424 | 1.0521 | 0.0359 | 29648 | 0.35663449 | CS |
| 260 | -3.358 | -98.1871345029 | 3.42 | 16.02 | 0.0359 | 47473 | 3.2957892 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740090360 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1740003960 | 0.062 | 0.007 | 12.73 | 0.05958 | 0.062 | 0.05958 | 18000 |
| 1739917740 | 0.055 | 0.006 | 12.24 | 0.0486 | 0.06 | 0.0486 | 26008 |
| 1739572020 | 0.049 | -0.013 | -20.97 | 0.049 | 0.049 | 0.049 | 400 |
| 1739485320 | 0.062 | 0.0003 | 0.49 | 0.062 | 0.062 | 0.062 | 10000 |
| 1739398920 | 0.0617 | 0.0008 | 1.31 | 0.061 | 0.062 | 0.061 | 74000 |
| 1739312940 | 0.0609 | 0.0109 | 21.80 | 0.0546 | 0.0609 | 0.0546 | 2831 |
| 1739226000 | 0.05 | -0.01208 | -19.46 | 0.0528 | 0.056 | 0.05 | 3666 |
| 1738967160 | 0.06208 | -0.00476 | -7.12 | 0.0627 | 0.0627 | 0.05972 | 10543 |
| 1738880400 | 0.06684 | 0.00204 | 3.15 | 0.075 | 0.075 | 0.06684 | 3517 |
| 1738794000 | 0.0648 | 0.0068 | 11.72 | 0.0535 | 0.0709999 | 0.0535 | 85673 |
| 1738708080 | 0.058 | 0.0035 | 6.42 | 0.0504 | 0.058 | 0.0504 | 694 |
| 1738621740 | 0.0545 | 0.0046 | 9.22 | 0.06 | 0.06 | 0.0492999 | 884 |
| 1738362540 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1738276140 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1738189740 | 0.0499 | 0.0019 | 3.96 | 0.0595 | 0.0595 | 0.0499 | 1063 |
| 1738103280 | 0.048 | -0.0105 | -17.95 | 0.048 | 0.048 | 0.048 | 111 |
| 1738016820 | 0.0585 | 0 | 0.00 | 0.0585 | 0.0585 | 0.0585 | 0 |
| 1737757620 | 0.0585 | 0 | 0.00 | 0.0585 | 0.0585 | 0.0585 | 0 |
| 1737671220 | 0.0585 | 0.002 | 3.54 | 0.0585 | 0.0585 | 0.0585 | 200 |
| 1737584640 | 0.0565 | -0.0026 | -4.40 | 0.1171 | 0.1171 | 0.0444 | 76181 |
| 1737498540 | 0.0591 | 0.00131 | 2.27 | 0.07905 | 0.07905 | 0.0591 | 2114 |
| 1737152880 | 0.05779 | 0.00992 | 20.72 | 0.0511 | 0.05779 | 0.05105 | 13605 |
| 1737066420 | 0.04787 | -0.00643 | -11.84 | 0.05823 | 0.05823 | 0.04787 | 820 |
| 1736979600 | 0.0543 | 0 | 0.00 | 0.0543 | 0.0543 | 0.0543 | 0 |
| 1736893200 | 0.0543 | 0 | 0.00 | 0.0543 | 0.0543 | 0.0543 | 0 |
| 1736806800 | 0.0543 | 0.0113001 | 26.28 | 0.0543 | 0.0543 | 0.0543 | 119 |
| 1736547720 | 0.0429999 | -0.0128 | -22.94 | 0.0429999 | 0.0429999 | 0.0429999 | 116 |
| 1736375340 | 0.0558 | -0.0042 | -7.00 | 0.0558 | 0.0558 | 0.0558 | 546 |
| 1736288760 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736202360 | 0.06 | 0.0124 | 26.05 | 0.06 | 0.06 | 0.06 | 928 |
| 1735942980 | 0.0476 | 0.0106 | 28.65 | 0.0476 | 0.0476 | 0.0476 | 166 |
| 1735856700 | 0.037 | -0.0148 | -28.57 | 0.037 | 0.037 | 0.037 | 559 |
| 1735683960 | 0.0518 | 0.0118 | 29.50 | 0.0448 | 0.0552 | 0.0448 | 100109 |
| 1735597740 | 0.04 | -0.0035 | -8.05 | 0.04 | 0.04 | 0.04 | 246 |
| 1735338000 | 0.0434999 | 0.0024999 | 6.10 | 0.045 | 0.046 | 0.0432 | 10887 |
| 1735252020 | 0.041 | -0.00598 | -12.73 | 0.0359 | 0.041 | 0.0359 | 725 |
| 1735078800 | 0.04698 | 0 | 0.00 | 0.04698 | 0.04698 | 0.04698 | 0 |
| 1734992400 | 0.04698 | 0.00788 | 20.15 | 0.04698 | 0.04698 | 0.04698 | 542 |
| 1734733200 | 0.0391 | 0 | 0.00 | 0.0391 | 0.0391 | 0.0391 | 0 |
| 1734646800 | 0.0391 | 0.0023 | 6.25 | 0.04 | 0.04 | 0.0391 | 14620 |
| 1734560940 | 0.0368 | -0.0162 | -30.57 | 0.05108 | 0.05108 | 0.0368 | 45383 |
| 1734474540 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1734388140 | 0.053 | -0.0041 | -7.18 | 0.065 | 0.065 | 0.053 | 1409 |
| 1734128940 | 0.0571 | -0.0049 | -7.90 | 0.065 | 0.065 | 0.054 | 13222 |
| 1734042480 | 0.062 | 0.008 | 14.81 | 0.062 | 0.062 | 0.062 | 2500 |
| 1733955900 | 0.054 | 0.0079 | 17.14 | 0.0536 | 0.054 | 0.047 | 3902 |
| 1733869200 | 0.0461 | 0.0001 | 0.22 | 0.046 | 0.056 | 0.046 | 54364 |
| 1733782800 | 0.046 | -0.014 | -23.33 | 0.052 | 0.059 | 0.046 | 84938 |
| 1733523600 | 0.06 | 0.00492 | 8.93 | 0.0535 | 0.06 | 0.0535 | 5972 |
| 1733437500 | 0.05508 | 0.00308 | 5.92 | 0.06042 | 0.06042 | 0.0524 | 6182 |
| 1733350980 | 0.052 | -0.004 | -7.14 | 0.0527 | 0.0529 | 0.052 | 7075 |
| 1733264700 | 0.056 | -0.005 | -8.20 | 0.061 | 0.061 | 0.056 | 3444 |
| 1733178180 | 0.061 | 0.00214 | 3.64 | 0.061 | 0.061 | 0.061 | 1378 |
| 1732919340 | 0.05886 | 0 | 0.00 | 0.05886 | 0.05886 | 0.05886 | 0 |
| 1732746540 | 0.05886 | 0 | 0.00 | 0.05886 | 0.05886 | 0.05886 | 0 |
| 1732660140 | 0.05886 | -0.00364 | -5.82 | 0.06 | 0.06 | 0.05886 | 6333 |
| 1732573560 | 0.0625 | 0.0005 | 0.81 | 0.0625 | 0.0625 | 0.0625 | 100 |
| 1732314000 | 0.062 | -0.0085 | -12.06 | 0.0601 | 0.0645 | 0.054 | 37816 |
| 1732227900 | 0.0704999 | 0.0004999 | 0.71 | 0.07035 | 0.0711 | 0.07 | 244134 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
