Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tego Cyber Inc (OP: TGCB )

0.1380 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.3000 0.3000 0.2799 0.2800 13,500 -0.06(-17.16%)
Aug 30, 2023 0.2616 0.3520 0.2278 0.3380 41,950 +0.04(+12.67%)
Aug 28, 2023 0.3000 0 -0.08(-21.05%)
Aug 25, 2023 0.3800 0.3800 0.3800 0.3800 591 +0.00(+0.00%)
Aug 24, 2023 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Aug 23, 2023 0.3800 0.3800 0.3800 0.3800 1,774 +0.00(+0.00%)
Aug 22, 2023 0.3999 0.3999 0.3000 0.3800 70,775 +0.03(+7.71%)
Aug 21, 2023 0.3652 0.4400 0.2612 0.3528 47,780 +0.00(+0.80%)
Aug 18, 2023 0.2610 0.3652 0.2610 0.3500 4,600 -0.05(-12.50%)
Aug 17, 2023 0.3051 0.4000 0.3000 0.4000 3,157 -0.02(-4.76%)
Aug 16, 2023 0.3176 0.4390 0.3176 0.4200 2,535 +0.07(+20.34%)
Aug 15, 2023 0.3502 0.4580 0.2563 0.3490 46,425 -0.06(-14.46%)
Aug 14, 2023 0.3754 0.4290 0.3502 0.4080 8,850 -0.07(-14.82%)
Aug 11, 2023 0.4150 0.4790 0.3510 0.4790 8,037 +0.06(+15.42%)
Aug 10, 2023 0.4150 0.4150 0.4150 0.4150 245 +0.00(+0.00%)
Aug 09, 2023 0.4100 0.4150 0.4100 0.4150 750 -0.03(-7.74%)
Aug 08, 2023 0.4001 0.4498 0.4001 0.4498 2,505 -0.00(-0.02%)
Aug 07, 2023 0.4649 0.4649 0.3810 0.4499 8,669 -0.03(-6.27%)
Aug 04, 2023 0.4400 0.4800 0.4201 0.4800 2,205 +0.06(+14.15%)
Aug 03, 2023 0.4499 0.4799 0.3910 0.4205 5,650 -0.03(-6.53%)
Aug 02, 2023 0.3501 0.4800 0.3501 0.4499 16,355 -0.03(-6.27%)
Aug 01, 2023 0.3510 0.4800 0.3501 0.4800 7,910 +0.03(+6.67%)
Jul 31, 2023 0.4500 0.4500 0.3500 0.4500 3,857 +0.00(+0.00%)
Jul 28, 2023 0.4000 0.4500 0.3500 0.4500 12,023 +0.02(+4.65%)
Jul 27, 2023 0.4900 0.5099 0.4000 0.4300 72,465 -0.06(-12.24%)
Jul 26, 2023 0.5100 0.5999 0.4500 0.4900 341,845 -0.01(-2.00%)
Jul 25, 2023 0.4889 0.5000 0.4300 0.5000 6,000 +0.01(+2.15%)
Jul 20, 2023 0.4895 0 -0.03(-5.87%)
Jul 18, 2023 0.5200 0 -0.03(-5.45%)
Jul 17, 2023 0.5500 0.5500 0.5500 0.5500 150 +0.00(+0.00%)
Jul 13, 2023 0.5500 0 +0.00(+0.00%)
Jul 12, 2023 0.4100 0.5500 0.3502 0.5500 28,650 -0.05(-8.33%)
Jul 11, 2023 0.6000 0.6000 0.4999 0.6000 1,100 +0.10(+20.02%)
Jul 10, 2023 0.7000 0.7000 0.2651 0.4999 31,067 -0.09(-15.27%)
Jul 07, 2023 0.6000 0.6000 0.5900 0.5900 7,900 +0.07(+13.48%)
Jul 06, 2023 0.4000 0.7200 0.4000 0.5199 11,255 +0.04(+8.31%)
Jul 05, 2023 0.4800 0.6499 0.4100 0.4800 53,536 -0.17(-26.15%)
Jul 03, 2023 0.4600 0.6500 0.4501 0.6500 24,870 -0.07(-9.72%)
Jun 29, 2023 0.7200 0 +0.02(+2.86%)
Jun 28, 2023 0.6900 0.7000 0.6900 0.7000 14,000 +0.05(+8.53%)
Jun 26, 2023 0.6450 0 -0.07(-10.42%)
Jun 21, 2023 0.7200 0 +0.04(+6.19%)
Jun 20, 2023 0.9000 0.9000 0.6780 0.6780 8,025 -0.01(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.