U.S. markets open in 3 hours 9 minutes
F S&P 500
5,542.50 +5.50 (+0.10%) F Dow Jones
39,506.00 -20.00 (-0.05%) F Nasdaq
20,022.75 +50.50 (+0.25%) E-mini Russell 2000 Index Futur
2,042.30 -2.60 (-0.13%) Petróleo
81.58 +0.75 (+0.93%) Oro
2,326.00 -4.80 (-0.21%)
Tearlach Resources Limited (TELHF)
OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.0188 | 0.0188 | 0.0180 | 0.0180 | 0.0180 | 38,263 |
| 24 jun 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,760 |
| 21 jun 2024 | 0.0252 | 0.0252 | 0.0167 | 0.0189 | 0.0189 | 54,843 |
| 20 jun 2024 | 0.0191 | 0.0219 | 0.0155 | 0.0219 | 0.0219 | 3,833 |
| 18 jun 2024 | 0.0252 | 0.0252 | 0.0170 | 0.0170 | 0.0170 | 13,650 |
| 17 jun 2024 | 0.0197 | 0.0210 | 0.0170 | 0.0170 | 0.0170 | 53,022 |
| 14 jun 2024 | 0.0252 | 0.0252 | 0.0189 | 0.0189 | 0.0189 | 16,333 |
| 13 jun 2024 | 0.0252 | 0.0252 | 0.0203 | 0.0212 | 0.0212 | 19,733 |
| 12 jun 2024 | 0.0233 | 0.0252 | 0.0233 | 0.0252 | 0.0252 | 14,343 |
| 11 jun 2024 | 0.0200 | 0.0209 | 0.0200 | 0.0200 | 0.0200 | 10,423 |
| 10 jun 2024 | 0.0200 | 0.0209 | 0.0179 | 0.0209 | 0.0209 | 7,760 |
| 07 jun 2024 | 0.0252 | 0.0252 | 0.0210 | 0.0210 | 0.0210 | 1,400 |
| 06 jun 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 35,033 |
| 05 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| 04 jun 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 300 |
| 03 jun 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
| 31 may 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 2,500 |
| 30 may 2024 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 7,000 |
| 29 may 2024 | 0.0183 | 0.0183 | 0.0170 | 0.0170 | 0.0170 | 850 |
| 28 may 2024 | 0.0202 | 0.0211 | 0.0202 | 0.0206 | 0.0206 | 5,730 |
| 24 may 2024 | 0.0207 | 0.0209 | 0.0204 | 0.0209 | 0.0209 | 1,661 |
| 23 may 2024 | 0.0252 | 0.0252 | 0.0224 | 0.0224 | 0.0224 | 42,300 |
| 22 may 2024 | 0.0201 | 0.0208 | 0.0201 | 0.0208 | 0.0208 | 633 |
| 21 may 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 34,338 |
| 20 may 2024 | 0.0161 | 0.0252 | 0.0161 | 0.0211 | 0.0211 | 25,731 |
| 17 may 2024 | 0.0188 | 0.0188 | 0.0175 | 0.0183 | 0.0183 | 44,600 |
| 16 may 2024 | 0.0223 | 0.0223 | 0.0175 | 0.0175 | 0.0175 | 63,097 |
| 15 may 2024 | 0.0215 | 0.0234 | 0.0215 | 0.0232 | 0.0232 | 12,109 |
| 14 may 2024 | 0.0234 | 0.0237 | 0.0234 | 0.0234 | 0.0234 | 900 |
| 13 may 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
| 10 may 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 10,000 |
| 09 may 2024 | 0.0222 | 0.0236 | 0.0222 | 0.0234 | 0.0234 | 3,452 |
| 08 may 2024 | 0.0264 | 0.0264 | 0.0235 | 0.0235 | 0.0235 | 16,886 |
| 07 may 2024 | 0.0294 | 0.0294 | 0.0254 | 0.0261 | 0.0261 | 45,500 |
| 06 may 2024 | 0.0234 | 0.0298 | 0.0234 | 0.0234 | 0.0234 | 1,105 |
| 03 may 2024 | 0.0234 | 0.0298 | 0.0234 | 0.0256 | 0.0256 | 1,475 |
| 02 may 2024 | 0.0258 | 0.0299 | 0.0170 | 0.0272 | 0.0272 | 21,394 |
| 01 may 2024 | 0.0289 | 0.0289 | 0.0273 | 0.0273 | 0.0273 | 598 |
| 30 abr 2024 | 0.0289 | 0.0300 | 0.0289 | 0.0291 | 0.0291 | 1,452 |
| 29 abr 2024 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 235 |
| 26 abr 2024 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | - |
| 25 abr 2024 | 0.0240 | 0.0240 | 0.0155 | 0.0236 | 0.0236 | 1,280 |
| 24 abr 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 3,000 |
| 23 abr 2024 | 0.0286 | 0.0390 | 0.0286 | 0.0319 | 0.0319 | 38,070 |
| 22 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 19 abr 2024 | 0.0142 | 0.0188 | 0.0142 | 0.0150 | 0.0150 | 5,610 |
| 18 abr 2024 | 0.0181 | 0.0181 | 0.0158 | 0.0181 | 0.0181 | 50,000 |
| 17 abr 2024 | 0.0166 | 0.0166 | 0.0162 | 0.0162 | 0.0162 | 215 |
| 16 abr 2024 | 0.0165 | 0.0187 | 0.0161 | 0.0161 | 0.0161 | 38,738 |
| 15 abr 2024 | 0.0390 | 0.0390 | 0.0146 | 0.0181 | 0.0181 | 102,195 |
| 12 abr 2024 | 0.0198 | 0.0213 | 0.0198 | 0.0200 | 0.0200 | 102,437 |
| 11 abr 2024 | 0.0198 | 0.0209 | 0.0198 | 0.0209 | 0.0209 | 23,150 |
| 10 abr 2024 | 0.0390 | 0.0390 | 0.0198 | 0.0203 | 0.0203 | 14,700 |
| 09 abr 2024 | 0.0390 | 0.0390 | 0.0215 | 0.0215 | 0.0215 | 80,665 |
| 08 abr 2024 | 0.0271 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 3,246 |
| 05 abr 2024 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 3,508 |
| 04 abr 2024 | 0.0299 | 0.0299 | 0.0269 | 0.0269 | 0.0269 | 3,565 |
| 03 abr 2024 | 0.0267 | 0.0267 | 0.0256 | 0.0265 | 0.0265 | 45,624 |
| 02 abr 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 1,500 |
| 01 abr 2024 | 0.0390 | 0.0390 | 0.0251 | 0.0251 | 0.0251 | 21,462 |
| 28 mar 2024 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 594 |
| 27 mar 2024 | 0.0242 | 0.0243 | 0.0220 | 0.0220 | 0.0220 | 95,954 |
| 26 mar 2024 | 0.0206 | 0.0242 | 0.0206 | 0.0242 | 0.0242 | 1,536 |
| 25 mar 2024 | 0.0205 | 0.0242 | 0.0205 | 0.0242 | 0.0242 | 6,584 |
| 22 mar 2024 | 0.0262 | 0.0264 | 0.0225 | 0.0242 | 0.0242 | 24,637 |
| 21 mar 2024 | 0.0243 | 0.0243 | 0.0221 | 0.0221 | 0.0221 | 1,110 |
| 20 mar 2024 | 0.0390 | 0.0390 | 0.0240 | 0.0240 | 0.0240 | 25,800 |
| 19 mar 2024 | 0.0258 | 0.0260 | 0.0221 | 0.0221 | 0.0221 | 60,167 |
| 18 mar 2024 | 0.0277 | 0.0277 | 0.0225 | 0.0248 | 0.0248 | 14,333 |
| 15 mar 2024 | 0.0253 | 0.0263 | 0.0253 | 0.0263 | 0.0263 | 8,788 |
| 14 mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
| 13 mar 2024 | 0.0330 | 0.0338 | 0.0330 | 0.0338 | 0.0338 | 76,381 |
| 12 mar 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 15,060 |
| 11 mar 2024 | 0.0329 | 0.0332 | 0.0329 | 0.0332 | 0.0332 | 46,009 |
| 08 mar 2024 | 0.0325 | 0.0330 | 0.0325 | 0.0330 | 0.0330 | 27,147 |
| 07 mar 2024 | 0.0325 | 0.0331 | 0.0325 | 0.0331 | 0.0331 | 20,618 |
| 06 mar 2024 | 0.0349 | 0.0380 | 0.0333 | 0.0333 | 0.0333 | 108,560 |
| 05 mar 2024 | 0.0351 | 0.0351 | 0.0325 | 0.0325 | 0.0325 | 15,228 |
| 04 mar 2024 | 0.0278 | 0.0324 | 0.0275 | 0.0324 | 0.0324 | 3,599 |
| 01 mar 2024 | 0.0275 | 0.0277 | 0.0275 | 0.0277 | 0.0277 | 11,232 |
| 29 feb 2024 | 0.0300 | 0.0300 | 0.0278 | 0.0278 | 0.0278 | 12,000 |
| 28 feb 2024 | 0.0323 | 0.0323 | 0.0288 | 0.0288 | 0.0288 | 2,100 |
| 27 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 150 |
| 26 feb 2024 | 0.0231 | 0.0290 | 0.0231 | 0.0290 | 0.0290 | 24,119 |
| 23 feb 2024 | 0.0350 | 0.0350 | 0.0313 | 0.0313 | 0.0313 | 18,060 |
| 22 feb 2024 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 2,220 |
| 21 feb 2024 | 0.0364 | 0.0370 | 0.0364 | 0.0370 | 0.0370 | 30,088 |
| 20 feb 2024 | 0.0350 | 0.0368 | 0.0350 | 0.0365 | 0.0365 | 1,819 |
| 16 feb 2024 | 0.0366 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 28,286 |
| 15 feb 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 274 |
| 14 feb 2024 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 1,500 |
| 13 feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,451 |
| 12 feb 2024 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | - |
| 09 feb 2024 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 394 |
| 08 feb 2024 | 0.0384 | 0.0384 | 0.0358 | 0.0358 | 0.0358 | 2,249 |
| 07 feb 2024 | 0.0234 | 0.0337 | 0.0234 | 0.0331 | 0.0331 | 41,452 |
| 06 feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 6,109 |
| 05 feb 2024 | 0.0323 | 0.0360 | 0.0323 | 0.0356 | 0.0356 | 14,128 |
| 02 feb 2024 | 0.0368 | 0.0368 | 0.0338 | 0.0338 | 0.0338 | 53,668 |
| 01 feb 2024 | 0.0386 | 0.0386 | 0.0364 | 0.0371 | 0.0371 | 40,610 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.