OTC Markets OTCQB - Delayed Quote USD

Teuton Resources Corp. (TEUTF)

0.6900

+0.0300

+(4.55%)

As of 9:48:18 AM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	3,000
Jan 23, 2025	0.6600	0.6800	0.6600	0.6800	0.6800	32,000
Jan 22, 2025	0.6600	0.6600	0.6400	0.6500	0.6500	6,600
Jan 21, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	500
Jan 17, 2025	0.6600	0.6900	0.6600	0.6900	0.6900	2,100
Jan 16, 2025	0.6800	0.6800	0.6600	0.6600	0.6600	17,500
Jan 15, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	36,700
Jan 14, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	500
Jan 13, 2025	0.6500	0.6600	0.6500	0.6500	0.6500	1,400
Jan 10, 2025	0.6500	0.6600	0.6500	0.6500	0.6500	7,700
Jan 8, 2025	0.6500	0.6600	0.6500	0.6500	0.6500	6,700
Jan 7, 2025	0.6800	0.6800	0.6500	0.6600	0.6600	5,900
Jan 6, 2025	0.6900	0.7000	0.6700	0.6800	0.6800	30,300
Jan 3, 2025	0.6700	0.6800	0.6700	0.6800	0.6800	17,300
Jan 2, 2025	0.6700	0.6700	0.6600	0.6700	0.6700	13,800
Dec 31, 2024	0.6700	0.6700	0.6600	0.6700	0.6700	4,900
Dec 30, 2024	0.6600	0.6600	0.6400	0.6500	0.6500	3,600
Dec 27, 2024	0.6600	0.6700	0.6400	0.6600	0.6600	6,600
Dec 26, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	900
Dec 24, 2024	0.6600	0.6600	0.6500	0.6600	0.6600	6,500
Dec 23, 2024	0.6600	0.6900	0.6600	0.6700	0.6700	4,400
Dec 20, 2024	0.6700	0.7200	0.6700	0.6900	0.6900	12,200
Dec 19, 2024	0.6800	0.6800	0.6600	0.6800	0.6800	21,100
Dec 18, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	7,600
Dec 17, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	5,000
Dec 16, 2024	0.7200	0.7200	0.6600	0.7000	0.7000	17,600
Dec 13, 2024	0.7200	0.7200	0.7100	0.7200	0.7200	13,600
Dec 12, 2024	0.7700	0.7700	0.7300	0.7500	0.7500	12,100
Dec 11, 2024	0.7700	0.7800	0.7700	0.7700	0.7700	3,700
Dec 10, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	600
Dec 9, 2024	0.7600	0.7800	0.7600	0.7800	0.7800	1,000
Dec 6, 2024	0.7900	0.7900	0.7600	0.7600	0.7600	13,800
Dec 5, 2024	0.7500	0.7800	0.7500	0.7800	0.7800	9,000
Dec 4, 2024	0.8100	0.8100	0.7500	0.7500	0.7500	31,200
Dec 3, 2024	0.8200	0.8200	0.7700	0.7700	0.7700	6,100
Dec 2, 2024	0.7800	0.8200	0.7700	0.8200	0.8200	3,900
Nov 29, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 27, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	6,400
Nov 26, 2024	0.7800	0.8100	0.7800	0.8000	0.8000	11,400
Nov 25, 2024	0.8100	0.8100	0.7800	0.7800	0.7800	3,900
Nov 22, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	1,600
Nov 21, 2024	0.7600	0.8100	0.7600	0.8000	0.8000	18,600
Nov 20, 2024	0.7900	0.8000	0.7800	0.8000	0.8000	32,700
Nov 19, 2024	0.8100	0.8200	0.8000	0.8200	0.8200	19,800
Nov 18, 2024	0.8300	0.8300	0.8000	0.8000	0.8000	11,100
Nov 15, 2024	0.8400	0.8400	0.8000	0.8200	0.8200	2,200
Nov 14, 2024	0.8200	0.8200	0.7900	0.8000	0.8000	5,300
Nov 13, 2024	0.8100	0.8700	0.8000	0.8100	0.8100	30,200
Nov 12, 2024	0.8600	0.8600	0.8200	0.8300	0.8300	13,100
Nov 11, 2024	0.9300	0.9300	0.8000	0.8800	0.8800	39,500
Nov 8, 2024	0.9600	0.9600	0.9400	0.9400	0.9400	23,300
Nov 7, 2024	0.9400	0.9600	0.9400	0.9600	0.9600	400
Nov 6, 2024	0.9600	1.0000	0.9400	0.9400	0.9400	21,700
Nov 5, 2024	1.0200	1.0200	1.0000	1.0000	1.0000	800
Nov 4, 2024	1.0400	1.0400	1.0000	1.0000	1.0000	22,100
Nov 1, 2024	0.9700	1.0400	0.9700	1.0400	1.0400	13,900
Oct 31, 2024	1.0200	1.0200	0.9600	0.9800	0.9800	7,900
Oct 30, 2024	1.0300	1.0300	1.0100	1.0200	1.0200	12,000
Oct 29, 2024	1.0400	1.0400	1.0200	1.0300	1.0300	10,000
Oct 28, 2024	1.0700	1.0800	1.0500	1.0600	1.0600	18,100
Oct 25, 2024	1.0500	1.0700	1.0400	1.0600	1.0600	39,700
Oct 24, 2024	1.0100	1.0400	1.0100	1.0400	1.0400	15,600
Oct 23, 2024	0.9900	1.0000	0.9900	0.9900	0.9900	33,800
Oct 22, 2024	1.0000	1.0000	0.9800	1.0000	1.0000	34,900
Oct 21, 2024	1.0000	1.0100	0.9700	0.9900	0.9900	71,500
Oct 18, 2024	0.9400	0.9900	0.9400	0.9900	0.9900	6,500
Oct 17, 2024	0.9400	0.9500	0.9400	0.9400	0.9400	6,300
Oct 16, 2024	1.0700	1.0700	0.9300	0.9500	0.9500	8,600
Oct 15, 2024	0.9200	0.9300	0.9100	0.9100	0.9100	9,500
Oct 14, 2024	1.0000	1.0000	0.8800	0.9400	0.9400	40,700
Oct 11, 2024	0.9200	1.0000	0.9200	0.9500	0.9500	47,600
Oct 10, 2024	0.9500	0.9500	0.9200	0.9200	0.9200	14,100
Oct 9, 2024	0.9200	0.9800	0.9200	0.9200	0.9200	7,000
Oct 8, 2024	0.9300	0.9600	0.9200	0.9500	0.9500	14,100
Oct 7, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	500
Oct 4, 2024	0.9900	1.0000	0.9600	0.9700	0.9700	56,800
Oct 3, 2024	0.9600	0.9800	0.9600	0.9800	0.9800	14,400
Oct 2, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	6,100
Oct 1, 2024	0.9700	0.9700	0.9300	0.9300	0.9300	18,900
Sep 30, 2024	1.0100	1.0100	0.9500	0.9500	0.9500	47,400
Sep 27, 2024	1.0200	1.0400	1.0100	1.0100	1.0100	9,900
Sep 26, 2024	0.9600	1.0200	0.9600	1.0100	1.0100	29,700
Sep 25, 2024	1.0000	1.0200	0.9900	1.0100	1.0100	32,500
Sep 24, 2024	1.0500	1.0500	1.0000	1.0500	1.0500	52,000
Sep 23, 2024	1.0300	1.0800	1.0300	1.0500	1.0500	53,400
Sep 20, 2024	0.9600	1.0300	0.9600	1.0200	1.0200	44,300
Sep 19, 2024	1.0300	1.0300	0.9600	0.9600	0.9600	89,400
Sep 18, 2024	1.0300	1.0300	0.9900	1.0000	1.0000	21,200
Sep 17, 2024	1.0700	1.1000	1.0300	1.0600	1.0600	50,500
Sep 16, 2024	1.0300	1.0900	1.0300	1.0300	1.0300	190,400
Sep 13, 2024	1.0200	1.0200	0.9900	1.0200	1.0200	10,000
Sep 12, 2024	0.9900	1.0200	0.9900	1.0100	1.0100	57,100
Sep 11, 2024	0.9300	0.9900	0.8800	0.9900	0.9900	8,700
Sep 10, 2024	0.9900	0.9900	0.9700	0.9900	0.9900	16,200
Sep 9, 2024	1.0200	1.0200	0.9800	1.0000	1.0000	43,300
Sep 6, 2024	0.8000	0.9700	0.8000	0.9600	0.9600	19,300
Sep 5, 2024	0.8000	0.8000	0.7900	0.8000	0.8000	7,600
Sep 4, 2024	0.7800	0.8000	0.7800	0.7800	0.7800	1,000
Sep 3, 2024	0.7900	0.8100	0.7800	0.7800	0.7800	21,000
Aug 30, 2024	0.8100	0.8100	0.7700	0.8100	0.8100	9,400
Aug 29, 2024	0.8300	0.8300	0.8100	0.8100	0.8100	1,000
Aug 28, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Aug 27, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	500
Aug 26, 2024	0.8500	0.8500	0.8400	0.8500	0.8500	19,300
Aug 23, 2024	0.8400	0.8600	0.8400	0.8600	0.8600	7,500
Aug 22, 2024	0.8200	0.8500	0.8200	0.8300	0.8300	42,300
Aug 21, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	100
Aug 20, 2024	0.8500	0.8500	0.8200	0.8300	0.8300	8,200
Aug 19, 2024	0.8400	0.8400	0.8200	0.8200	0.8200	4,400
Aug 16, 2024	0.8100	0.8300	0.8000	0.8000	0.8000	15,300
Aug 15, 2024	0.8300	0.8700	0.8300	0.8500	0.8500	13,700
Aug 14, 2024	0.8400	0.8400	0.8200	0.8300	0.8300	10,800
Aug 13, 2024	0.7800	0.8200	0.7700	0.8100	0.8100	29,200
Aug 12, 2024	0.7500	0.7600	0.7400	0.7600	0.7600	13,100
Aug 9, 2024	0.7300	0.7300	0.7100	0.7300	0.7300	4,700
Aug 8, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	2,700
Aug 7, 2024	0.7300	0.7400	0.7100	0.7100	0.7100	12,200
Aug 6, 2024	0.7300	0.7400	0.7100	0.7400	0.7400	33,600
Aug 5, 2024	0.7500	0.7600	0.7400	0.7400	0.7400	20,200
Aug 2, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Aug 1, 2024	0.7700	0.7700	0.7500	0.7600	0.7600	5,000
Jul 31, 2024	0.7700	0.7800	0.7500	0.7700	0.7700	9,600
Jul 30, 2024	0.7500	0.7700	0.7500	0.7600	0.7600	18,100
Jul 29, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	12,100
Jul 26, 2024	0.7500	0.8200	0.7500	0.7500	0.7500	72,200
Jul 25, 2024	0.7300	0.7700	0.7300	0.7600	0.7600	19,200
Jul 24, 2024	0.8000	0.8800	0.7300	0.7300	0.7300	51,900
Jul 23, 2024	0.9100	0.9100	0.7800	0.7800	0.7800	140,300
Jul 22, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	100
Jul 19, 2024	0.9200	1.0100	0.9100	0.9600	0.9600	12,300
Jul 18, 2024	0.9500	0.9500	0.9200	0.9200	0.9200	10,400
Jul 17, 2024	0.9300	0.9500	0.9200	0.9200	0.9200	5,400
Jul 16, 2024	0.9500	0.9500	0.9400	0.9500	0.9500	23,800
Jul 15, 2024	0.9300	0.9400	0.9300	0.9300	0.9300	5,900
Jul 12, 2024	0.9300	0.9400	0.9300	0.9300	0.9300	10,600
Jul 11, 2024	0.9400	0.9400	0.9300	0.9300	0.9300	10,400
Jul 10, 2024	0.9100	0.9400	0.9100	0.9400	0.9400	12,300
Jul 9, 2024	0.9500	0.9500	0.9100	0.9200	0.9200	12,600
Jul 8, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,000
Jul 5, 2024	0.9200	0.9500	0.8800	0.9500	0.9500	10,400
Jul 3, 2024	0.8700	0.9500	0.8700	0.9500	0.9500	1,300
Jul 2, 2024	0.8900	0.9100	0.8900	0.9100	0.9100	1,200
Jul 1, 2024	0.9500	1.0100	0.8900	0.9100	0.9100	23,200
Jun 28, 2024	0.9100	0.9500	0.8700	0.9500	0.9500	7,700
Jun 27, 2024	0.9600	0.9600	0.9100	0.9600	0.9600	9,700
Jun 26, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	6,900
Jun 25, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	600
Jun 24, 2024	0.9200	0.9200	0.8900	0.8900	0.8900	4,000
Jun 21, 2024	0.9200	0.9600	0.8000	0.9300	0.9300	137,200
Jun 20, 2024	0.9200	0.9200	0.8900	0.9100	0.9100	28,000
Jun 18, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	5,800
Jun 17, 2024	0.9400	0.9400	0.9200	0.9200	0.9200	11,500
Jun 14, 2024	0.9400	0.9400	0.9300	0.9400	0.9400	10,800
Jun 13, 2024	0.9300	0.9400	0.9300	0.9400	0.9400	17,500
Jun 12, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	10,600
Jun 11, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	2,000
Jun 10, 2024	1.0300	1.0300	1.0100	1.0100	1.0100	1,500
Jun 7, 2024	1.0100	1.1100	1.0000	1.0500	1.0500	20,200
Jun 6, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	11,600
Jun 5, 2024	0.9600	0.9600	0.9400	0.9500	0.9500	27,000
Jun 4, 2024	0.9900	1.0000	0.9300	0.9500	0.9500	15,200
Jun 3, 2024	0.9800	1.0000	0.9800	0.9800	0.9800	11,600
May 31, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	400
May 30, 2024	0.9900	0.9900	0.9800	0.9800	0.9800	6,900
May 29, 2024	0.9800	0.9900	0.9800	0.9900	0.9900	7,900
May 28, 2024	1.0200	1.0200	0.9800	0.9900	0.9900	19,000
May 24, 2024	1.0100	1.0300	1.0000	1.0200	1.0200	23,400
May 23, 2024	1.0200	1.0200	1.0000	1.0000	1.0000	6,000
May 22, 2024	1.1000	1.1000	1.0100	1.0100	1.0100	20,800
May 21, 2024	1.0900	1.0900	1.0300	1.0400	1.0400	13,100
May 20, 2024	1.1000	1.1100	1.0400	1.0900	1.0900	25,100
May 17, 2024	1.0500	1.0500	1.0200	1.0200	1.0200	22,200
May 16, 2024	1.0400	1.0400	1.0300	1.0400	1.0400	14,600
May 15, 2024	1.0200	1.0400	1.0100	1.0400	1.0400	11,100
May 14, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	3,600
May 13, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	7,400
May 10, 2024	1.0500	1.0500	1.0200	1.0200	1.0200	11,300
May 9, 2024	1.0500	1.0500	1.0100	1.0100	1.0100	2,000
May 8, 2024	1.0300	1.0400	1.0200	1.0200	1.0200	5,400
May 7, 2024	1.0500	1.0600	1.0300	1.0500	1.0500	40,500
May 6, 2024	1.0700	1.0900	1.0500	1.0900	1.0900	25,400
May 3, 2024	1.0600	1.0600	1.0500	1.0500	1.0500	9,500
May 2, 2024	1.0100	1.0100	1.0000	1.0000	1.0000	4,400
May 1, 2024	1.0100	1.0200	1.0100	1.0200	1.0200	900
Apr 30, 2024	1.0500	1.0600	1.0100	1.0100	1.0100	21,100
Apr 29, 2024	1.0800	1.0800	1.0700	1.0700	1.0700	9,000
Apr 26, 2024	1.0700	1.0800	1.0700	1.0700	1.0700	2,300
Apr 25, 2024	1.0900	1.0900	1.0700	1.0700	1.0700	1,000
Apr 24, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	1,400
Apr 23, 2024	1.0900	1.1000	1.0900	1.1000	1.1000	800
Apr 22, 2024	1.1000	1.1200	1.0600	1.0600	1.0600	6,300
Apr 19, 2024	1.1200	1.1700	1.1100	1.1700	1.1700	3,400
Apr 18, 2024	1.1600	1.2000	1.1600	1.1600	1.1600	6,500
Apr 17, 2024	1.1400	1.1400	1.1400	1.1400	1.1400	-
Apr 16, 2024	1.1300	1.1600	1.1200	1.1400	1.1400	8,300
Apr 15, 2024	1.1800	1.1800	1.1200	1.1300	1.1300	10,400
Apr 12, 2024	1.2200	1.2800	1.1300	1.1800	1.1800	23,800
Apr 11, 2024	1.2300	1.2300	1.2100	1.2100	1.2100	6,600
Apr 10, 2024	1.2300	1.2400	1.2200	1.2300	1.2300	4,200
Apr 9, 2024	1.2700	1.2900	1.2300	1.2500	1.2500	19,300
Apr 8, 2024	1.2100	1.2600	1.1800	1.2600	1.2600	66,000
Apr 5, 2024	1.2200	1.2300	1.1700	1.1700	1.1700	26,300
Apr 4, 2024	1.2000	1.2600	1.2000	1.2000	1.2000	19,500
Apr 3, 2024	1.0800	1.1700	1.0800	1.1700	1.1700	24,300
Apr 2, 2024	1.0600	1.0800	1.0600	1.0800	1.0800	8,900
Apr 1, 2024	1.0100	1.0400	1.0100	1.0400	1.0400	8,000
Mar 28, 2024	0.9800	1.0000	0.9800	1.0000	1.0000	3,900
Mar 27, 2024	1.0000	1.0000	0.9500	0.9900	0.9900	7,500
Mar 26, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	4,200
Mar 25, 2024	1.0200	1.0200	0.9900	0.9900	0.9900	23,500
Mar 22, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Mar 21, 2024	1.0500	1.0500	1.0300	1.0500	1.0500	2,800
Mar 20, 2024	1.0300	1.0300	1.0200	1.0200	1.0200	1,100
Mar 19, 2024	1.0200	1.0200	0.9800	0.9800	0.9800	63,000
Mar 18, 2024	1.0500	1.0500	1.0300	1.0300	1.0300	800
Mar 15, 2024	1.0500	1.0500	1.0300	1.0400	1.0400	4,000
Mar 14, 2024	1.0400	1.0400	1.0200	1.0200	1.0200	10,700
Mar 13, 2024	1.0200	1.0800	1.0200	1.0700	1.0700	24,100
Mar 12, 2024	1.0800	1.0800	1.0200	1.0300	1.0300	19,500
Mar 11, 2024	1.0400	1.0600	1.0400	1.0500	1.0500	7,600
Mar 8, 2024	1.0500	1.0700	0.8700	1.0300	1.0300	55,400
Mar 7, 2024	1.0900	1.0900	1.0500	1.0500	1.0500	15,600
Mar 6, 2024	1.1200	1.1300	1.1200	1.1200	1.1200	40,600
Mar 5, 2024	1.1200	1.1900	1.0600	1.0800	1.0800	54,400
Mar 4, 2024	1.0000	1.1400	1.0000	1.0900	1.0900	50,700
Mar 1, 2024	0.9400	0.9600	0.9100	0.9600	0.9600	18,000
Feb 29, 2024	0.9200	0.9400	0.9100	0.9100	0.9100	32,300
Feb 28, 2024	0.9100	0.9100	0.8900	0.9000	0.9000	14,500
Feb 27, 2024	0.9400	0.9400	0.9200	0.9200	0.9200	4,800
Feb 26, 2024	0.8400	0.8800	0.8200	0.8800	0.8800	6,000
Feb 23, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	7,000
Feb 22, 2024	0.8400	0.8500	0.8300	0.8300	0.8300	3,700
Feb 21, 2024	0.8100	0.8300	0.8000	0.8300	0.8300	22,800
Feb 20, 2024	0.7800	0.8100	0.7600	0.7600	0.7600	20,700
Feb 16, 2024	0.7800	0.7800	0.7600	0.7800	0.7800	24,000
Feb 15, 2024	0.7900	0.8000	0.7600	0.7600	0.7600	43,900
Feb 14, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	13,500
Feb 13, 2024	0.8200	0.8500	0.7800	0.7800	0.7800	25,400
Feb 12, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	3,300
Feb 9, 2024	0.8500	0.8700	0.8500	0.8700	0.8700	9,000
Feb 8, 2024	0.8600	0.8700	0.8500	0.8500	0.8500	2,500
Feb 7, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	300
Feb 6, 2024	0.8500	0.8500	0.8300	0.8300	0.8300	5,700
Feb 5, 2024	0.8800	0.8800	0.8200	0.8400	0.8400	30,700
Feb 2, 2024	0.8500	0.8800	0.8400	0.8700	0.8700	24,300
Feb 1, 2024	0.8000	0.8400	0.8000	0.8400	0.8400	24,400
Jan 31, 2024	0.8100	0.8100	0.8000	0.8100	0.8100	6,700
Jan 30, 2024	0.8100	0.8200	0.8000	0.8200	0.8200	7,100
Jan 29, 2024	0.8100	0.8300	0.8000	0.8200	0.8200	41,300
Jan 26, 2024	0.8600	0.8600	0.8300	0.8500	0.8500	5,800
Jan 25, 2024	0.8600	0.8600	0.8400	0.8400	0.8400	27,200
Jan 24, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	800

ACKRF American Creek Resources Ltd.

0.1700

0.00%

ARRKF Arras Minerals Corp.

0.4274

+12.47%

GMINF G Mining Ventures Corp.

9.40

+3.30%

TFPM.TO Triple Flag Precious Metals Corp.

22.92

-0.04%

BKRRF Blackrock Silver Corp.

0.2446

-12.01%

GMIN.TO G Mining Ventures Corp.

13.40

+1.52%

TFPM Triple Flag Precious Metals Corp.

15.98

+0.33%

ABRA.V AbraSilver Resource Corp.

2.7800

0.00%

IMPUY Impala Platinum Holdings Limited

5.39

+2.47%

ITR.V Integra Resources Corp.

1.3800

+4.55%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Teuton Resources Corp. (TEUTF)

Related Tickers