ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

First Tellurium Corp (CSE: FTEL )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2024 0.1000 0.1000 0.0950 0.1000 44,500 +0.00(+0.00%)
Aug 19, 2024 0.1100 0.1100 0.1000 0.1000 79,952 -0.01(-9.09%)
Aug 16, 2024 0.1100 0.1100 0.1100 0.1100 43,000 -0.01(-4.35%)
Aug 15, 2024 0.1150 0.1150 0.1150 0.1150 26,750 +0.00(+0.00%)
Aug 14, 2024 0.1150 0.1200 0.1150 0.1150 31,500 +0.00(+0.00%)
Aug 13, 2024 0.1150 0.1200 0.1150 0.1150 520,500 -0.00(-4.17%)
Aug 12, 2024 0.1100 0.1200 0.1100 0.1200 32,734 +0.00(+4.35%)
Aug 09, 2024 0.1200 0.1200 0.1150 0.1150 18,600 -0.00(-4.17%)
Aug 08, 2024 0.1200 0.1200 0.1200 0.1200 33,000 +0.00(+0.00%)
Aug 07, 2024 0.1200 0.1200 0.1200 0.1200 31,000 -0.01(-4.00%)
Aug 06, 2024 0.1250 0.1250 0.1200 0.1250 82,975 +0.00(+0.00%)
Aug 02, 2024 0.1250 0 +0.00(+0.00%)
Aug 01, 2024 0.1200 0.1250 0.1200 0.1250 44,500 +0.00(+0.00%)
Jul 31, 2024 0.1250 0.1250 0.1200 0.1250 214,586 +0.00(+0.00%)
Jul 30, 2024 0.1250 0.1250 0.1250 0.1250 6,000 +0.00(+0.00%)
Jul 29, 2024 0.1250 0.1250 0.1250 0.1250 37,500 +0.00(+0.00%)
Jul 26, 2024 0.1200 0.1250 0.1200 0.1250 10,200 -0.01(-3.85%)
Jul 25, 2024 0.1200 0.1300 0.1200 0.1300 124,795 +0.01(+4.00%)
Jul 24, 2024 0.1250 0.1250 0.1250 0.1250 20,300 +0.01(+4.17%)
Jul 23, 2024 0.1250 0.1250 0.1200 0.1200 31,621 -0.01(-7.69%)
Jul 22, 2024 0.1300 0.1300 0.1300 0.1300 1,850 +0.00(+0.00%)
Jul 19, 2024 0.1300 0.1350 0.1300 0.1300 12,500 -0.01(-3.70%)
Jul 18, 2024 0.1300 0.1350 0.1300 0.1350 70,800 +0.01(+3.85%)
Jul 17, 2024 0.1300 0.1300 0.1200 0.1300 253,000 +0.00(+0.00%)
Jul 16, 2024 0.1300 0.1350 0.1300 0.1300 44,502 +0.00(+0.00%)
Jul 15, 2024 0.1300 0.1300 0.1250 0.1300 104,283 -0.01(-3.70%)
Jul 12, 2024 0.1200 0.1350 0.1200 0.1350 104,970 +0.01(+8.00%)
Jul 11, 2024 0.1200 0.1250 0.1200 0.1250 71,000 +0.01(+4.17%)
Jul 10, 2024 0.1100 0.1200 0.1050 0.1200 181,910 +0.01(+14.29%)
Jul 09, 2024 0.1050 0.1050 0.1050 0.1050 46,623 +0.00(+0.00%)
Jul 08, 2024 0.1050 0.1050 0.1050 0.1050 27,500 +0.00(+0.00%)
Jul 05, 2024 0.1050 0.1050 0.1050 0.1050 20,925 +0.00(+5.00%)
Jul 04, 2024 0.0950 0.1050 0.0950 0.1000 107,600 +0.00(+0.00%)
Jul 03, 2024 0.1000 0.1000 0.1000 0.1000 34,000 +0.01(+5.26%)
Jul 02, 2024 0.1000 0.1000 0.0950 0.0950 108,000 -0.01(-9.52%)
Jun 28, 2024 0.1050 0 +0.00(+0.00%)
Jun 27, 2024 0.1050 0.1100 0.1000 0.1050 65,500 -0.01(-4.55%)
Jun 26, 2024 0.1050 0.1100 0.1050 0.1100 30,400 +0.01(+10.00%)
Jun 25, 2024 0.1050 0.1050 0.1000 0.1000 74,709 -0.00(-4.76%)
Jun 24, 2024 0.1100 0.1100 0.1050 0.1050 20,500 -0.01(-4.55%)
Jun 21, 2024 0.1050 0.1100 0.1050 0.1100 39,500 +0.01(+4.76%)
Jun 20, 2024 0.1050 0.1050 0.1025 0.1050 34,400 +0.00(+0.00%)
Jun 18, 2024 0.1050 0.1050 0 +0.00(+0.00%)
Jun 17, 2024 0.1000 0.1050 0.1000 0.1050 20,500 +0.00(+5.00%)
Jun 14, 2024 0.1150 0.1150 0.0950 0.1000 340,350 -0.01(-13.04%)
Jun 13, 2024 0.1100 0.1150 0.1100 0.1150 99,325 +0.00(+0.00%)
Jun 12, 2024 0.1200 0.1200 0.1150 0.1150 19,866 -0.00(-4.17%)
Jun 11, 2024 0.1300 0.1300 0.1150 0.1200 59,125 -0.01(-7.69%)
Jun 10, 2024 0.1400 0.1400 0.1250 0.1300 209,004 -0.01(-7.14%)
Jun 07, 2024 0.1300 0.1400 0.1300 0.1400 217,744 +0.01(+3.70%)
Jun 06, 2024 0.1250 0.1350 0.1250 0.1350 276,188 +0.01(+8.00%)
Jun 05, 2024 0.1150 0.1250 0.1150 0.1250 296,390 +0.01(+4.17%)
Jun 04, 2024 0.1100 0.1200 0.1100 0.1200 277,915 +0.01(+14.29%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.