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

OTC Markets OTCQB - Delayed Quote USD

Terra Clean Energy Corp. (TCEFF)

0.1000
-0.0030
(-2.91%)
At close: April 22 at 10:20:06 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.09100.10000.09050.10000.10002,585
Apr 21, 20250.10300.10300.10300.10300.10301,002
Apr 17, 20250.10630.10630.10630.10630.1063238
Apr 16, 20250.12120.12120.12120.12120.1212-
Apr 15, 20250.12120.12120.12120.12120.12122,500
Apr 14, 20250.14300.14300.14300.14300.14305,000
Apr 11, 20250.13350.13350.13350.13350.1335-
Apr 10, 20250.13350.13350.13350.13350.1335-
Apr 9, 20250.13350.13350.13350.13350.1335-
Apr 8, 20250.13350.13350.13350.13350.1335-
Apr 7, 20250.13940.13940.13350.13350.133510,200
Apr 4, 20250.12500.15250.12500.15250.1525300
Apr 3, 20250.15200.15200.15200.15200.1520-
Apr 2, 20250.15250.16800.14790.15200.15203,950
Apr 1, 20250.14580.14580.14580.14580.1458-
Mar 31, 20250.14580.14580.14580.14580.145810,000
Mar 28, 20250.14260.14260.12990.12990.12999,000
Mar 27, 20250.15180.15180.15180.15180.1518-
Mar 26, 20250.15180.15180.15180.15180.1518-
Mar 25, 20250.15180.15180.15180.15180.1518100
Mar 24, 20250.14640.14640.14640.14640.14644,566
Mar 21, 20250.14640.14640.14640.14640.14646,600
Mar 20, 20250.15360.15360.15360.15360.1536-
Mar 19, 20250.15360.15360.15360.15360.1536-
Mar 18, 20250.16270.16270.15360.15360.15368,500
Mar 17, 20250.17600.17600.17600.17600.1760-
Mar 14, 20250.17600.17600.17600.17600.17604,000
Mar 13, 20250.21100.21100.18430.18430.1843200
Mar 12, 20250.19360.19360.19360.19360.1936400
Mar 11, 20250.18240.18240.18240.18240.1824-
Mar 10, 20250.18240.18240.18240.18240.1824-
Mar 7, 20250.18240.18240.18240.18240.1824-
Mar 6, 20250.18240.18240.18240.18240.1824-
Mar 5, 20250.18240.18240.18240.18240.1824-
Mar 4, 20250.18240.18240.18240.18240.182410,000
Mar 3, 20250.20690.20690.20690.20690.20692,900
Feb 28, 20250.19800.19800.19800.19800.1980-
Feb 27, 20250.19800.19800.19800.19800.1980-
Feb 26, 20250.19800.19800.19800.19800.1980-
Feb 25, 20250.19800.19800.19800.19800.1980-
Feb 24, 20250.22000.22000.19800.19800.1980209
Feb 21, 20250.21540.21540.21000.21000.21002,100
Feb 20, 20250.19100.21800.17000.17000.170011,649
Feb 19, 20250.19700.19700.19700.19700.1970-
Feb 18, 20250.19700.19700.19700.19700.1970-
Feb 14, 20250.18400.19700.18400.19700.197011,000
Feb 13, 20250.16270.16270.16270.16270.1627250
Feb 12, 20250.16900.16900.16900.16900.1690-
Feb 11, 20250.16900.16900.16900.16900.16901,000
Feb 10, 20250.14100.14100.14100.14100.1410-
Feb 7, 20250.14100.14100.14100.14100.1410-
Feb 6, 20250.14100.14100.14100.14100.1410-
Feb 5, 20250.14100.14100.14100.14100.1410-
Feb 4, 20250.14100.14100.14100.14100.14101,030
Feb 3, 20250.14700.14700.14700.14700.1470-
Jan 31, 20250.15320.15320.14700.14700.147030,000
Jan 30, 20250.16000.16000.16000.16000.1600-
Jan 29, 20250.16000.16000.16000.16000.1600-
Jan 28, 20250.16000.16000.16000.16000.1600-
Jan 27, 20250.15280.16000.15280.16000.16007,850
Jan 24, 20250.14500.14500.14500.14500.1450-
Jan 23, 20250.14500.14500.14500.14500.1450-
Jan 22, 20250.14500.14500.14500.14500.14505,000
Jan 21, 20250.15900.16250.15900.16250.162512,747
Jan 17, 20250.15800.17000.15800.17000.170080,000
Jan 16, 20250.14700.14700.14700.14700.14703,125
Jan 15, 20250.15390.15390.15390.15390.1539-
Jan 14, 20250.15390.15390.15390.15390.1539-
Jan 13, 20250.15390.15390.15390.15390.1539-
Jan 10, 20250.15390.15390.15390.15390.15391,000
Jan 8, 20250.15900.15900.15900.15900.1590-
Jan 7, 20250.15900.15900.15900.15900.1590-
Jan 6, 20250.15650.15900.14710.15900.159013,500
Jan 3, 20250.15380.15380.15380.15380.1538-
Jan 2, 20250.15380.15380.15380.15380.1538-
Dec 31, 20240.15380.15380.15380.15380.1538-
Dec 30, 20240.15250.15380.15250.15380.1538600
Dec 27, 20240.15500.15500.15500.15500.1550-
Dec 26, 20240.15500.15500.15500.15500.1550-
Dec 24, 20240.15500.15500.15500.15500.155010,000
Dec 23, 20240.16800.16800.15400.15950.159516,000
Dec 20, 20240.13600.13800.13600.13800.13805,775
Dec 19, 20240.14310.16650.14310.16000.16003,600
Dec 18, 20240.15670.15670.15670.15670.1567904
Dec 17, 20240.15000.19000.15000.19000.190010,000
Dec 16, 20240.15230.15230.15230.15230.1523-
Dec 13, 20240.15230.15230.15230.15230.1523-
Dec 12, 20240.15230.15230.15230.15230.1523-
Dec 11, 20240.14100.15230.14100.15230.15234,250
Dec 10, 20240.16000.16000.16000.16000.16001,350
Dec 9, 20240.17150.17150.12150.13370.13376,450
Dec 6, 20240.12230.12720.12140.12720.127243,186
Dec 5, 20240.09860.12000.09860.09860.09863,011
Dec 4, 2024 1:4 Stock Splits
Dec 4, 20240.10880.10880.10880.10880.1088-
Dec 3, 20240.10880.10880.10880.10880.1088-
Dec 2, 20240.10880.10880.10880.10880.1088-
Nov 29, 20240.10880.10880.10880.10880.10882,500
Nov 27, 20240.14160.14160.14160.14160.1416-
Nov 26, 20240.14160.14160.14160.14160.1416-
Nov 25, 20240.14160.14160.14160.14160.1416-
Nov 22, 20240.14160.14160.14160.14160.1416-
Nov 21, 20240.14160.14160.14160.14160.14161,250
Nov 20, 20240.15080.15080.15080.15080.1508-
Nov 19, 20240.14840.15080.14840.15080.15081,250
Nov 18, 20240.13040.13040.13040.13040.130411,889
Nov 15, 20240.13520.13520.11160.12100.121010,375
Nov 14, 20240.12120.12920.10500.10500.105028,500
Nov 13, 20240.11980.11980.11680.11930.11938,750
Nov 12, 20240.12800.13520.11280.13080.130835,550
Nov 11, 20240.15800.15800.13600.13600.136010,003
Nov 8, 20240.16020.16020.14520.14520.145211,000
Nov 7, 20240.15100.16020.14800.14800.148010,250
Nov 6, 20240.14360.14360.14360.14360.14361,250
Nov 5, 20240.17360.17360.17360.17360.1736-
Nov 4, 20240.17360.17360.17360.17360.1736-
Nov 1, 20240.17360.17360.17360.17360.1736-
Oct 31, 20240.18800.18800.15840.17360.173618,925
Oct 30, 20240.19120.19120.19120.19120.1912-
Oct 29, 20240.19120.19120.19120.19120.1912-
Oct 28, 20240.20000.20000.16400.19120.191216,250
Oct 25, 20240.22130.22130.21980.21980.219810,000
Oct 24, 20240.23840.23840.23840.23840.2384587
Oct 23, 20240.21800.21800.21800.21800.2180-
Oct 22, 20240.24000.24000.21600.21800.218065,000
Oct 21, 20240.24000.24000.24000.24000.240025
Oct 18, 20240.21980.21980.19040.19040.19041,100
Oct 17, 20240.21990.24000.21000.21280.212820,547
Oct 16, 20240.19440.19440.19440.19440.1944-
Oct 15, 20240.19440.19440.19440.19440.1944-
Oct 14, 20240.24000.24000.19440.19440.19442,575
Oct 11, 20240.24000.24000.24000.24000.2400250
Oct 10, 20240.24000.24000.24000.24000.2400-
Oct 9, 20240.24000.24000.24000.24000.2400-
Oct 8, 20240.24000.24000.24000.24000.2400-
Oct 7, 20240.24000.24000.24000.24000.2400-
Oct 4, 20240.24000.24000.24000.24000.2400-
Oct 3, 20240.24000.24000.24000.24000.2400500
Oct 2, 20240.19120.19120.19120.19120.1912-
Oct 1, 20240.19120.19120.19120.19120.1912-
Sep 30, 20240.19120.19120.19120.19120.1912-
Sep 27, 20240.19120.19120.19120.19120.1912250
Sep 26, 20240.20600.20600.20600.20600.20606,250
Sep 25, 20240.17680.17680.17680.17680.1768-
Sep 24, 20240.19940.19940.17680.17680.17689,250
Sep 23, 20240.23240.24140.20520.20520.205219,750
Sep 20, 20240.23220.23220.23220.23220.2322-
Sep 19, 20240.23220.23220.23220.23220.2322-
Sep 18, 20240.23220.23220.23220.23220.2322250
Sep 17, 20240.24240.24240.24240.24240.2424250
Sep 16, 20240.24240.24240.24240.24240.2424250
Sep 13, 20240.19000.20640.19000.20640.206410,000
Sep 12, 20240.17480.17480.17480.17480.17487,000
Sep 11, 20240.16800.16800.16800.16800.1680-
Sep 10, 20240.16800.16800.16800.16800.1680-
Sep 9, 20240.17320.17320.16800.16800.168015,000
Sep 6, 20240.20560.20560.20560.20560.2056-
Sep 5, 20240.18440.20560.18440.20560.20561,200
Sep 4, 20240.15920.15920.15920.15920.15926,250
Sep 3, 20240.17600.17600.17600.17600.1760-
Aug 30, 20240.17300.17600.17300.17600.17601,125
Aug 29, 20240.17600.17600.17600.17600.17601,500
Aug 28, 20240.16340.16340.16340.16340.1634-
Aug 27, 20240.16340.16340.16340.16340.16343,750
Aug 26, 20240.17060.17060.17060.17060.1706750
Aug 23, 20240.17800.17800.17800.17800.1780-
Aug 22, 20240.17800.17800.17800.17800.1780500
Aug 21, 20240.16800.16800.16800.16800.1680-
Aug 20, 20240.16800.16800.16800.16800.1680-
Aug 19, 20240.16800.16800.16800.16800.16805,000
Aug 16, 20240.15380.17740.15380.17740.17745,225
Aug 15, 20240.16560.18400.16560.18400.184010,300
Aug 14, 20240.16860.16860.16860.16860.1686-
Aug 13, 20240.16370.16860.15880.16860.168617,000
Aug 12, 20240.16780.16780.16780.16780.167812,500
Aug 9, 20240.18000.18000.18000.18000.18005,000
Aug 8, 20240.20000.20000.16400.17880.178821,350
Aug 7, 20240.21200.21200.21200.21200.2120-
Aug 6, 20240.21200.21200.21200.21200.21201,750
Aug 5, 20240.21400.21400.21400.21400.2140-
Aug 2, 20240.21400.21400.21400.21400.21405,500
Aug 1, 20240.21400.23380.21400.23380.233831,250
Jul 31, 20240.20820.20820.20820.20820.2082-
Jul 30, 20240.20820.20820.20820.20820.20822,250
Jul 29, 20240.24400.24400.24400.24400.2440-
Jul 26, 20240.24400.24400.23680.24400.24404,075
Jul 25, 20240.23200.25200.22960.23680.236816,532
Jul 24, 20240.25760.26400.23400.23400.234020,501
Jul 23, 20240.26120.26120.26120.26120.26122,500
Jul 22, 20240.29400.29400.29400.29400.2940-
Jul 19, 20240.29400.29400.29400.29400.2940-
Jul 18, 20240.29400.29400.29400.29400.2940-
Jul 17, 20240.29400.29400.29400.29400.2940-
Jul 16, 20240.29400.29400.29400.29400.29402,000
Jul 15, 20240.27600.27600.27600.27600.27606,250
Jul 12, 20240.29000.29120.29000.29120.29124,500
Jul 11, 20240.30040.30040.29160.29160.29166,112
Jul 10, 20240.29320.29320.29320.29320.2932-
Jul 9, 20240.29320.29320.29320.29320.2932-
Jul 8, 20240.30800.30800.29320.29320.29322,587
Jul 5, 20240.30120.32000.28920.29360.29364,184
Jul 3, 20240.29200.30640.27020.29800.29808,261
Jul 2, 20240.26120.26120.24520.24520.245214,060
Jul 1, 20240.26300.26300.24400.24400.24407,000
Jun 28, 20240.24830.24830.24830.24830.2483750
Jun 27, 20240.24800.24800.24800.24800.248025
Jun 26, 20240.22000.22000.22000.22000.22004,440
Jun 25, 20240.23500.23900.23500.23600.23606,190
Jun 24, 20240.25300.25600.25300.25600.2560400
Jun 21, 20240.25160.26840.24840.26840.268418,530
Jun 20, 20240.24920.25480.24920.25480.25489,725
Jun 18, 20240.24920.24960.24100.24840.248417,876
Jun 17, 20240.28200.28200.25040.25080.250842,375
Jun 14, 20240.24960.25600.24960.25600.256010,750
Jun 13, 20240.24860.24960.21640.24960.249637,150
Jun 12, 20240.25680.26520.24560.25800.258043,037
Jun 11, 20240.25200.26800.23660.24680.246815,843
Jun 10, 20240.27090.27090.24800.24800.24802,125
Jun 7, 20240.27600.27600.27600.27600.2760-
Jun 6, 20240.27600.27600.27600.27600.27602,550
Jun 5, 20240.27600.27600.27600.27600.27601,750
Jun 4, 20240.28000.28000.28000.28000.2800-
Jun 3, 20240.28000.28000.28000.28000.2800100
May 31, 20240.28000.28000.28000.28000.2800650
May 30, 20240.27480.27480.27480.27480.2748-
May 29, 20240.27480.27480.27480.27480.27482,500
May 28, 20240.29200.29200.29200.29200.2920-
May 24, 20240.29200.29200.29200.29200.2920-
May 23, 20240.29200.29200.29200.29200.2920-
May 22, 20240.29200.29200.29200.29200.29202,500
May 21, 20240.29440.29440.29440.29440.2944-
May 20, 20240.32880.32880.29440.29440.2944101
May 17, 20240.27600.27600.27600.27600.276012,925
May 16, 20240.29920.29920.27600.27600.276010,625
May 15, 20240.29520.29920.29520.29920.299233,750
May 14, 20240.30760.30760.30760.30760.30762,000
May 13, 20240.29260.29760.29260.29760.2976425
May 10, 20240.30000.30000.30000.30000.30002,000
May 9, 20240.30000.30000.30000.30000.3000-
May 8, 20240.30000.30000.30000.30000.3000-
May 7, 20240.30000.30000.30000.30000.3000-
May 6, 20240.30000.30000.30000.30000.3000125
May 3, 20240.27800.27800.27800.27800.2780200
May 2, 20240.29120.30560.28520.28520.285215,000
May 1, 20240.24160.32000.24160.32000.320031,120
Apr 30, 20240.26850.27840.24200.24360.243613,750
Apr 29, 20240.26160.26160.22840.24720.247216,500
Apr 26, 20240.29960.29960.26160.26160.261663,355
Apr 25, 20240.30000.30000.28000.28000.280025,030
Apr 24, 20240.35760.35760.31600.32120.321229,462
Apr 23, 20240.36800.38520.35200.35200.352033,895

Related Tickers

PENMF Peninsula Energy Limited
0.3950
-1.25%
 
ISENF IsoEnergy Ltd.
5.76
0.00%
 
FUU.V F3 Uranium Corp.
0.1750
0.00%
 
SRUUF Sprott Physical Uranium Trust Fund
13.89
+0.22%
 
UUUU Energy Fuels Inc.
4.3500
-3.12%
 
UEC Uranium Energy Corp.
4.8400
+1.68%