Teuton Resourse Corporation (QB) (TEUTF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -3.0303030303 | 0.99 | 1.1 | 0.956 | 65837 | 1.03017673 | CS |
| 4 | 0.138 | 16.7883211679 | 0.822 | 1.1 | 0.7731 | 29225 | 0.97957391 | CS |
| 12 | 0.0045 | 0.470957613815 | 0.9555 | 1.1 | 0.71 | 21474 | 0.8843497 | CS |
| 26 | -0.0601 | -5.89157925694 | 1.0201 | 1.29 | 0.71 | 17894 | 0.95397956 | CS |
| 52 | 0.1909 | 24.8212196073 | 0.7691 | 1.29 | 0.6601 | 15655 | 0.9421555 | CS |
| 156 | -0.75 | -43.8596491228 | 1.71 | 2.1 | 0.526 | 11071 | 1.10623327 | CS |
| 260 | 0.647 | 206.709265176 | 0.313 | 3.8 | 0.2026 | 18345 | 1.58374755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 0.96 | -0.04 | -4.00 | 1.03 | 1.03 | 0.956 | 89416 |
| 1726694460 | 1 | -0.06 | -5.66 | 1.033 | 1.033 | 0.98789 | 21158 |
| 1726608240 | 1.06 | 0.03 | 2.78 | 1.069507 | 1.1 | 1.03 | 50522 |
| 1726521720 | 1.0313 | 0.01 | 1.11 | 1.03 | 1.0935 | 1.03 | 190430 |
| 1726262940 | 1.02 | 0.01 | 0.69 | 1.02 | 1.0215 | 0.99 | 9996 |
| 1726176540 | 1.0129999 | 0.02 | 2.37 | 0.99 | 1.02 | 0.99 | 57079 |
| 1726090140 | 0.9895 | -0.0005 | -0.05 | 0.9298 | 0.99 | 0.879615 | 8650 |
| 1726003500 | 0.99 | -0.005 | -0.50 | 0.99 | 0.99 | 0.97336 | 16160 |
| 1725917160 | 0.995 | 0.0304 | 3.15 | 1.02 | 1.02 | 0.984 | 43250 |
| 1725658020 | 0.9646 | 0.1646 | 20.58 | 0.8 | 0.9666 | 0.8 | 19325 |
| 1725571440 | 0.8 | 0.0168 | 2.15 | 0.79745 | 0.8 | 0.792027 | 7591 |
| 1725485040 | 0.7832 | 0.0032 | 0.41 | 0.7832 | 0.7988 | 0.7832 | 1025 |
| 1725398880 | 0.78 | -0.0329 | -4.05 | 0.7867499 | 0.8133 | 0.7776999 | 20972 |
| 1725053340 | 0.8129 | 0.0079 | 0.98 | 0.805 | 0.8129 | 0.7731 | 9380 |
| 1724966400 | 0.805 | -0.045 | -5.29 | 0.83425 | 0.83425 | 0.805 | 950 |
| 1724880480 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1724794080 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 465 |
| 1724707740 | 0.85 | -0.0063 | -0.74 | 0.85 | 0.85 | 0.84 | 19325 |
| 1724448480 | 0.8563 | 0.0263 | 3.17 | 0.8375 | 0.85665 | 0.8375 | 7489 |
| 1724362140 | 0.83 | 0 | 0.00 | 0.8219999 | 0.85 | 0.8219999 | 42275 |
| 1724275200 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1724188800 | 0.83 | 0.0112 | 1.37 | 0.85 | 0.85 | 0.8179999 | 8200 |
| 1724102880 | 0.8188 | 0.0222 | 2.79 | 0.84 | 0.84 | 0.8188 | 4380 |
| 1723843740 | 0.7966 | -0.0536 | -6.30 | 0.81 | 0.8252 | 0.7966 | 15315 |
| 1723756860 | 0.8502 | 0.0165 | 1.98 | 0.8294 | 0.87 | 0.8294 | 13650 |
| 1723670820 | 0.8337 | 0.0237 | 2.93 | 0.84 | 0.841 | 0.8199999 | 10848 |
| 1723584360 | 0.81 | 0.04665 | 6.11 | 0.7796999 | 0.8183 | 0.76925 | 29232 |
| 1723497900 | 0.76335 | 0.03335 | 4.57 | 0.7495 | 0.76335 | 0.73795 | 13125 |
| 1723238400 | 0.73 | -0.01 | -1.35 | 0.73055 | 0.73055 | 0.71309 | 4730 |
| 1723152000 | 0.74 | 0.03 | 4.23 | 0.73 | 0.74 | 0.73 | 2676 |
| 1723065720 | 0.71 | -0.0299 | -4.04 | 0.73 | 0.7416 | 0.71 | 12230 |
| 1722979800 | 0.7399 | -0.0001 | -0.01 | 0.73 | 0.7399 | 0.71 | 33630 |
| 1722893340 | 0.74 | -0.02 | -2.63 | 0.7483 | 0.7628 | 0.74 | 20202 |
| 1722634020 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1722547620 | 0.76 | -0.005 | -0.65 | 0.765 | 0.765 | 0.7494 | 4981 |
| 1722461340 | 0.765 | 0.0066 | 0.87 | 0.77 | 0.78 | 0.75 | 9630 |
| 1722374820 | 0.7584 | 0.0134 | 1.80 | 0.745 | 0.77 | 0.745 | 18108 |
| 1722288180 | 0.745 | -0.005 | -0.67 | 0.77 | 0.77 | 0.745 | 12120 |
| 1722029100 | 0.75 | -0.01 | -1.32 | 0.75 | 0.8196 | 0.75 | 72216 |
| 1721942400 | 0.76 | 0.0255 | 3.47 | 0.7284 | 0.7664 | 0.7266 | 19150 |
| 1721856480 | 0.7345 | -0.0455 | -5.83 | 0.7974 | 0.8758 | 0.7345 | 51926 |
| 1721770140 | 0.78 | -0.18 | -18.75 | 0.91 | 0.91 | 0.78 | 140275 |
| 1721683740 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 100 |
| 1721424180 | 0.96 | 0.0425 | 4.63 | 0.9175 | 1.01 | 0.91 | 12300 |
| 1721337960 | 0.9175 | 0 | 0.00 | 0.95 | 0.95 | 0.9175 | 10411 |
| 1721251320 | 0.9175 | -0.0325 | -3.42 | 0.9344 | 0.95 | 0.9175 | 5400 |
| 1721164920 | 0.95 | 0.0181 | 1.94 | 0.9473 | 0.95 | 0.935 | 23800 |
| 1721078940 | 0.9319 | 0.0019 | 0.20 | 0.9317 | 0.94 | 0.9317 | 5900 |
| 1720819200 | 0.93 | 0 | 0.00 | 0.93 | 0.93939 | 0.93 | 10634 |
| 1720733280 | 0.93 | -0.0063 | -0.67 | 0.9363 | 0.9363 | 0.93 | 10388 |
| 1720646880 | 0.9363 | 0.01821 | 1.98 | 0.909 | 0.9363 | 0.909 | 12290 |
| 1720560540 | 0.91809 | -0.03191 | -3.36 | 0.95 | 0.95 | 0.909 | 12644 |
| 1720473600 | 0.95 | 0.0001 | 0.01 | 0.95 | 0.95 | 0.95 | 986 |
| 1720214640 | 0.9499 | -0.0001 | -0.01 | 0.919 | 0.95 | 0.8839 | 10427 |
| 1720041000 | 0.95 | 0.0415 | 4.57 | 0.8672 | 0.95 | 0.8672 | 1310 |
| 1719955740 | 0.9085 | -0.0033 | -0.36 | 0.89162 | 0.9085 | 0.89162 | 1200 |
| 1719868980 | 0.9118 | -0.0382 | -4.02 | 0.95 | 1.01 | 0.8901 | 23211 |
| 1719610020 | 0.95 | -0.0055 | -0.58 | 0.91225 | 0.95 | 0.8745 | 7740 |
| 1719523200 | 0.9555 | 0.0955 | 11.10 | 0.9555 | 0.9555 | 0.9146 | 9650 |
| 1719437040 | 0.86 | 0 | 0.00 | 0.8485 | 0.86 | 0.8485 | 6900 |
| 1719350880 | 0.86 | -0.03 | -3.37 | 0.85 | 0.86 | 0.85 | 600 |
| 1719264540 | 0.89 | -0.0427 | -4.58 | 0.915 | 0.915 | 0.89 | 4000 |
| 1719005220 | 0.9327 | 0.0251 | 2.77 | 0.9239 | 0.9555 | 0.8 | 137178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
