Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

First Tellurium Corp. (FSTTF)

0.1116
+0.0090
+(8.77%)
At close: April 29 at 3:59:31 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.10600.11400.10600.11160.111638,746
Apr 28, 20250.09400.10850.09400.10850.1085144,500
Apr 25, 20250.10760.10760.09400.09400.09403,403
Apr 24, 20250.10260.10260.10260.10260.10262,701
Apr 23, 20250.09800.09970.09540.09970.09977,250
Apr 22, 20250.07920.09820.07920.09810.098120,594
Apr 21, 20250.11200.11200.10000.10000.100060,100
Apr 17, 20250.10090.10240.10040.10240.102416,760
Apr 16, 20250.10450.10890.10330.10330.103369,341
Apr 15, 20250.10000.10200.09660.09950.099537,420
Apr 14, 20250.09550.09720.09310.09720.097217,845
Apr 11, 20250.10150.10150.10150.10150.1015425
Apr 10, 20250.08580.09100.08580.09070.090760,000
Apr 9, 20250.09350.09350.09350.09350.0935250
Apr 8, 20250.08830.08830.08600.08600.086015,000
Apr 7, 20250.08360.08860.08000.08560.085627,660
Apr 4, 20250.09890.09890.09000.09000.090034,683
Apr 3, 20250.10500.10500.10500.10500.105010,000
Apr 2, 20250.10300.10300.10300.10300.103010,012
Apr 1, 20250.10340.10890.10340.10490.104912,437
Mar 31, 20250.12300.12300.10200.10820.108252,844
Mar 28, 20250.12170.13100.11470.11470.1147103,520
Mar 27, 20250.12000.12200.11600.11920.119294,922
Mar 26, 20250.09900.13600.09900.11000.1100212,871
Mar 25, 20250.08100.08100.08100.08100.0810-
Mar 24, 20250.09180.09200.08100.08100.081070,824
Mar 21, 20250.09220.09590.09220.09560.09568,863
Mar 20, 20250.09430.09470.09220.09220.092211,061
Mar 19, 20250.08640.09200.08640.09200.0920518
Mar 18, 20250.09250.09250.09250.09250.0925-
Mar 17, 20250.09900.09900.08470.09250.092553,270
Mar 14, 20250.09000.09900.09000.09700.097090,499
Mar 13, 20250.08160.09000.08160.09000.090013,644
Mar 12, 20250.08350.08350.08350.08350.083510,000
Mar 11, 20250.08500.08500.08500.08500.085020,000
Mar 10, 20250.08620.08670.08100.08100.081027,051
Mar 7, 20250.08440.08440.08440.08440.084410,000
Mar 6, 20250.08020.08500.07910.08500.085011,626
Mar 5, 20250.08260.08260.07960.07980.07981,776
Mar 4, 20250.08430.08430.08000.08400.084024,478
Mar 3, 20250.07400.07400.07400.07400.074038,037
Feb 28, 20250.08800.08800.08080.08110.081121,200
Feb 27, 20250.08500.08500.07700.07920.079221,615
Feb 26, 20250.08520.09110.08500.08710.087129,100
Feb 25, 20250.09900.09900.08650.09050.090513,121
Feb 24, 20250.09260.09600.08500.08500.0850137,147
Feb 21, 20250.09180.09180.08500.08890.088937,000
Feb 20, 20250.08870.09560.08870.09560.09568,800
Feb 19, 20250.08940.09500.08730.08730.087392,590
Feb 18, 20250.09900.09900.08950.09000.090080,626
Feb 14, 20250.08870.09500.08420.08990.089934,237
Feb 13, 20250.08630.09500.08390.09500.095032,385
Feb 12, 20250.08450.08450.08450.08450.08456,856
Feb 11, 20250.08100.09050.08100.09050.090511,550
Feb 10, 20250.08800.09040.08330.08820.088254,900
Feb 7, 20250.09110.09210.08920.08920.089243,768
Feb 6, 20250.09180.09180.09180.09180.0918-
Feb 5, 20250.10500.10500.09080.09180.091852,164
Feb 4, 20250.09100.10000.08860.09250.092587,361
Feb 3, 20250.08560.08930.08560.08930.089334,226
Jan 31, 20250.09600.09600.08350.08570.0857156,038
Jan 30, 20250.09140.09140.07800.08220.08221,080
Jan 29, 20250.08380.08760.08380.08740.08749,989
Jan 28, 20250.09700.09700.08260.09200.09207,703
Jan 27, 20250.08100.09200.08100.08540.085431,697
Jan 24, 20250.10100.10100.08920.09500.095070,318
Jan 23, 20250.09080.09080.08610.08870.08877,540
Jan 22, 20250.09120.09200.09000.09200.09203,150
Jan 21, 20250.09230.09500.09060.09500.09502,075
Jan 17, 20250.09560.09900.09250.09250.092549,449
Jan 16, 20250.08330.08330.08240.08240.082415,284
Jan 15, 20250.07860.08160.07860.08160.08162,174
Jan 14, 20250.08200.08200.08200.08200.0820-
Jan 13, 20250.08860.08860.07910.08200.0820111,192
Jan 10, 20250.08690.08690.08180.08180.081811,240
Jan 8, 20250.08350.08710.08350.08700.087015,026
Jan 7, 20250.08800.08800.08540.08540.0854225,194
Jan 6, 20250.08700.09190.08700.08760.087625,695
Jan 3, 20250.07930.08650.07930.08650.08655,140
Jan 2, 20250.08620.08620.08620.08620.08626,052
Dec 31, 20240.07290.08500.06400.08220.0822298,538
Dec 30, 20240.08080.08100.07550.08000.080074,542
Dec 27, 20240.08990.09000.08500.08500.085023,677
Dec 26, 20240.09460.09460.08860.08860.0886330,375
Dec 24, 20240.09050.09090.08500.08590.085940,230
Dec 23, 20240.09000.09330.08550.08740.0874128,928
Dec 20, 20240.09090.09500.08900.09000.090044,686
Dec 19, 20240.09020.09030.09020.09020.090237,660
Dec 18, 20240.09330.09900.09330.09900.099036,078
Dec 17, 20240.09340.09340.09020.09220.092211,200
Dec 16, 20240.10500.10500.09210.09280.09286,100
Dec 13, 20240.09480.09480.09220.09220.0922156,620
Dec 12, 20240.09000.10450.09000.09650.0965282,700
Dec 11, 20240.08800.08880.08760.08880.088812,477
Dec 10, 20240.08500.09600.08500.09000.090025,000
Dec 9, 20240.08050.09600.08050.08540.085475,318
Dec 6, 20240.08200.09600.08200.09500.095079,428
Dec 5, 20240.09650.09800.09300.09300.093033,418
Dec 4, 20240.09000.09250.09000.09250.092527,953
Dec 3, 20240.10000.10000.09250.09250.09259,450
Dec 2, 20240.09510.10000.08520.09180.091870,865
Nov 29, 20240.10700.10700.10000.10000.100010,130
Nov 27, 20240.08900.10180.08900.09870.098737,765
Nov 26, 20240.08500.09690.08500.09410.094130,152
Nov 25, 20240.09870.10000.09500.09500.0950159,829
Nov 22, 20240.10000.10000.08500.09500.0950119,231
Nov 21, 20240.09290.09560.08970.09200.092076,950
Nov 20, 20240.10000.10000.10000.10000.10006,000
Nov 19, 20240.09430.10090.09430.09880.098822,792
Nov 18, 20240.10010.10010.09280.09280.0928112,358
Nov 15, 20240.10700.10700.09490.09710.097123,023
Nov 14, 20240.09740.09780.09490.09780.097812,600
Nov 13, 20240.09940.10070.09250.09900.0990105,920
Nov 12, 20240.10200.10200.10060.10060.10061,249
Nov 11, 20240.09680.10500.09500.10070.100778,521
Nov 8, 20240.09880.09880.09750.09800.098013,812
Nov 7, 20240.10100.10100.09750.09750.097517,575
Nov 6, 20240.09820.10100.09500.10100.101037,535
Nov 5, 20240.09860.09860.09500.09500.095029,200
Nov 4, 20240.10100.10100.09800.10000.100059,460
Nov 1, 20240.10000.10000.09500.09500.095029,000
Oct 31, 20240.10000.10110.09660.10090.100993,450
Oct 30, 20240.09720.10000.09600.10000.100015,500
Oct 29, 20240.10250.10480.10240.10250.102515,000
Oct 28, 20240.09950.09950.09840.09840.09844,800
Oct 25, 20240.10660.10660.10050.10050.10055,942
Oct 24, 20240.10500.10500.10490.10500.105050,074
Oct 23, 20240.10300.10300.10130.10130.1013106,300
Oct 22, 20240.10210.10500.10100.10100.10106,124
Oct 21, 20240.09770.10250.09770.10250.102514,600
Oct 18, 20240.09770.09940.09770.09940.099446,510
Oct 17, 20240.09770.09920.09000.09920.0992223,800
Oct 16, 20240.11000.11000.09620.09620.096222,544
Oct 15, 20240.10730.10730.10080.10080.100888,850
Oct 14, 20240.11420.12450.09780.10150.1015104,066
Oct 11, 20240.10780.10780.10150.10300.1030510,701
Oct 10, 20240.10000.10500.10000.10500.105039,550
Oct 9, 20240.09800.09880.09610.09610.096115,500
Oct 8, 20240.09800.09800.09800.09800.098025,500
Oct 7, 20240.10700.10700.10700.10700.1070775
Oct 4, 20240.10110.10600.10110.10600.1060600
Oct 3, 20240.10950.11700.10480.10610.106171,253
Oct 2, 20240.09070.11000.09070.11000.1100225,903
Oct 1, 20240.09550.09550.09550.09550.095534,100
Sep 30, 20240.09000.09590.09000.09500.095027,000
Sep 27, 20240.09600.09600.09200.09200.092034,000
Sep 26, 20240.10000.10000.09650.09650.096511,000
Sep 25, 20240.09540.10000.09540.10000.10006,800
Sep 24, 20240.09450.09700.09200.09700.097034,700
Sep 23, 20240.09200.09450.09200.09450.094521,055
Sep 20, 20240.09430.09440.09280.09390.093958,088
Sep 19, 20240.06040.09880.06040.09700.0970111,108
Sep 18, 20240.09000.09880.09000.09880.098867,411
Sep 17, 20240.08500.08500.08500.08500.08504,000
Sep 16, 20240.08700.08700.08100.08100.08102,950
Sep 13, 20240.07600.07600.07600.07600.076010,000
Sep 12, 20240.07780.07780.07780.07780.0778160
Sep 11, 20240.07280.07280.07280.07280.072814,000
Sep 10, 20240.07330.07330.07330.07330.0733-
Sep 9, 20240.07330.07330.07330.07330.07331,178
Sep 6, 20240.07100.07100.07100.07100.07101,100
Sep 5, 20240.07180.07370.07110.07110.071117,131
Sep 4, 20240.06970.06970.06970.06970.06971,000
Sep 3, 20240.07900.07900.07900.07900.079090,000
Aug 30, 20240.07000.07000.06700.06700.06702,100
Aug 29, 20240.07010.07010.07010.07010.0701-
Aug 28, 20240.07350.07750.07010.07010.070147,500
Aug 27, 20240.07120.07710.06330.06330.0633101,000
Aug 26, 20240.07500.07940.07500.07940.079418,000
Aug 23, 20240.08000.08000.08000.08000.0800-
Aug 22, 20240.07680.08000.07680.08000.080030,020
Aug 21, 20240.06780.07700.06780.07700.077023,334
Aug 20, 20240.06040.07080.06040.07080.070817,000
Aug 19, 20240.08250.08260.07100.07460.0746230,293
Aug 16, 20240.07550.07550.07550.07550.075520,000
Aug 15, 20240.09000.09000.09000.09000.0900-
Aug 14, 20240.08500.09000.08500.09000.090067,736
Aug 13, 20240.08500.09050.08500.08500.085024,713
Aug 12, 20240.08500.08500.08500.08500.085045,500
Aug 9, 20240.08860.08860.08860.08860.0886-
Aug 8, 20240.08860.08860.08860.08860.088610,050
Aug 7, 20240.08530.08530.08510.08510.08519,999
Aug 6, 20240.08840.09010.08840.09000.090029,000
Aug 5, 20240.08500.09490.08500.09000.090090,500
Aug 2, 20240.08650.08650.08650.08650.08651,200
Aug 1, 20240.09550.09550.08660.09400.094024,445
Jul 31, 20240.09100.09100.09100.09100.0910400
Jul 30, 20240.09500.09500.08650.08650.086511,000
Jul 29, 20240.08550.10000.08500.09500.0950122,439
Jul 26, 20240.09700.10000.09000.09000.090020,200
Jul 25, 20240.08700.08700.08700.08700.08701,317
Jul 24, 20240.08700.09100.08700.08950.089539,150
Jul 23, 20240.09350.09350.09350.09350.09351,000
Jul 22, 20240.08700.09090.08700.09090.09091,226
Jul 19, 20240.09310.09310.09010.09200.092028,000
Jul 18, 20240.10000.10000.09500.09500.095086,559
Jul 17, 20240.09490.09640.08500.09000.0900210,000
Jul 16, 20240.09000.10000.09000.10000.100075,853
Jul 15, 20240.09500.09580.09160.09580.0958224,100
Jul 12, 20240.08970.09500.08970.09500.095012,580
Jul 11, 20240.08500.09500.08500.08600.0860116,444
Jul 10, 20240.08300.09000.07710.08950.089563,845
Jul 9, 20240.07390.07500.07250.07250.072542,170
Jul 8, 20240.08300.08300.07700.08000.080054,021
Jul 5, 20240.08000.08300.07770.08300.083019,700
Jul 3, 20240.07160.07290.07160.07290.07291,075
Jul 2, 20240.07250.07250.07250.07250.0725-
Jul 1, 20240.06800.07550.06800.07250.07253,740
Jun 28, 20240.06800.07320.06800.07320.073258,185
Jun 27, 20240.06800.06800.06800.06800.06805,125
Jun 26, 20240.08000.08300.06800.06800.06809,236
Jun 25, 20240.07680.08120.06700.06700.0670102,302
Jun 24, 20240.07660.07700.07340.07680.0768143,350
Jun 21, 20240.08100.08100.07620.07620.07624,600
Jun 20, 20240.07000.07830.07000.07640.076424,900
Jun 18, 20240.07830.07830.07000.07240.0724162,202
Jun 17, 20240.07820.08050.07140.07580.0758108,464
Jun 14, 20240.07140.08290.07140.07280.072896,903
Jun 13, 20240.08280.08390.08000.08000.0800202,500
Jun 12, 20240.09330.09330.08240.08500.085067,500
Jun 11, 20240.09040.09120.08140.08380.0838217,047
Jun 10, 20240.09500.09590.09260.09590.0959134,341
Jun 7, 20240.10000.10280.09500.10280.102857,020
Jun 6, 20240.09000.10000.08760.10000.1000358,162
Jun 5, 20240.08820.09000.08720.09000.090061,477
Jun 4, 20240.08700.08910.08000.08600.0860635,513
Jun 3, 20240.07850.08210.07730.08100.0810232,100
May 31, 20240.07800.08200.07800.07870.0787186,864
May 30, 20240.06940.07810.06940.07810.0781470,348
May 29, 20240.07030.07030.07030.07030.0703-
May 28, 20240.07150.07250.06920.07030.0703327,900
May 24, 20240.06880.07200.06880.07200.0720114,143
May 23, 20240.07000.07450.06800.06800.068085,300
May 22, 20240.07000.07430.06820.06880.068869,082
May 21, 20240.06870.07090.06870.07090.07096,610
May 20, 20240.07000.07000.06500.06500.0650252,900
May 17, 20240.06840.07780.06840.07400.0740102,250
May 16, 20240.07410.07850.07300.07850.078566,100
May 15, 20240.07550.07850.07470.07850.078545,982
May 14, 20240.07510.07510.07190.07260.072610,500
May 13, 20240.08500.08500.07580.07580.075841,600
May 10, 20240.06500.07860.06500.07500.075041,000
May 9, 20240.06530.07900.06530.07900.079010,000
May 8, 20240.07110.07200.06790.06790.067945,400
May 7, 20240.07100.07470.06960.07470.074713,954
May 6, 20240.06800.07000.06660.07000.0700135,090
May 3, 20240.06250.06620.06250.06620.0662130,000
May 2, 20240.05770.05770.05770.05770.05773,000
May 1, 20240.06170.06170.06170.06170.0617250
Apr 30, 20240.06220.06220.06220.06220.06221,000

Related Tickers

MMNGF Metallic Minerals Corp.
0.1830
+1.67%
 
NBRI North Bay Resources Inc.
0.0007
0.00%
 
FNM.V First Nordic Metals Corp.
0.4250
-1.16%
 
LTHM.CN Champion Electric Metals Inc.
0.0050
0.00%
 
EMPYF Empress Royalty Corp.
0.3383
+0.24%
 
BKRRF Blackrock Silver Corp.
0.2680
-0.70%
 
VOXR Vox Royalty Corp.
3.2500
-1.52%
 
ITRG Integra Resources Corp.
1.7100
-3.39%
 
TFPM Triple Flag Precious Metals Corp.
20.26
-1.55%
 
PPTA Perpetua Resources Corp.
14.05
-2.57%