Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,868.21 -840.22 (-1.22%) CMC Crypto 200
1,462.45 -22.24 (-1.50%)
First Tellurium Corp. (G1J.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0495 | 0.0495 | 5,000 |
| 28 May 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 27 May 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| 24 May 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
| 23 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 22 May 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 21 May 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 20 May 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 17 May 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 16 May 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 15 May 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
| 14 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 13 May 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
| 10 May 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 5,000 |
| 09 May 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
| 08 May 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
| 07 May 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 06 May 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 03 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 02 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 30 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 29 Apr 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
| 26 Apr 2024 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | - |
| 25 Apr 2024 | 0.0395 | 0.0695 | 0.0395 | 0.0695 | 0.0695 | 30,435 |
| 24 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 23 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 22 Apr 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
| 19 Apr 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
| 18 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 17 Apr 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 16 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 15 Apr 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
| 12 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 11 Apr 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 10 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 09 Apr 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
| 08 Apr 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 05 Apr 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 04 Apr 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
| 03 Apr 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 02 Apr 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 28 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 27 Mar 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
| 26 Mar 2024 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | - |
| 25 Mar 2024 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | - |
| 22 Mar 2024 | 0.0566 | 0.0566 | 0.0566 | 0.0566 | 0.0566 | - |
| 21 Mar 2024 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | - |
| 20 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 19 Mar 2024 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | - |
| 18 Mar 2024 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | - |
| 15 Mar 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
| 14 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 13 Mar 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
| 12 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 11 Mar 2024 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | - |
| 08 Mar 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 07 Mar 2024 | 0.0494 | 0.0498 | 0.0494 | 0.0498 | 0.0498 | 15,000 |
| 06 Mar 2024 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | - |
| 05 Mar 2024 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | - |
| 04 Mar 2024 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | - |
| 01 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 29 Feb 2024 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | - |
| 28 Feb 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
| 27 Feb 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
| 26 Feb 2024 | 0.0432 | 0.0432 | 0.0430 | 0.0430 | 0.0430 | 25,662 |
| 23 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 22 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 21 Feb 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | - |
| 20 Feb 2024 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | - |
| 19 Feb 2024 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | - |
| 16 Feb 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
| 15 Feb 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
| 14 Feb 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
| 13 Feb 2024 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | - |
| 12 Feb 2024 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | - |
| 09 Feb 2024 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | - |
| 08 Feb 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 07 Feb 2024 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | - |
| 06 Feb 2024 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | - |
| 05 Feb 2024 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | - |
| 02 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 01 Feb 2024 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | - |
| 31 Jan 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 30 Jan 2024 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | - |
| 29 Jan 2024 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | - |
| 26 Jan 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
| 25 Jan 2024 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | - |
| 24 Jan 2024 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | - |
| 23 Jan 2024 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | - |
| 22 Jan 2024 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | - |
| 19 Jan 2024 | 0.0668 | 0.0668 | 0.0668 | 0.0668 | 0.0668 | - |
| 18 Jan 2024 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | - |
| 17 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 16 Jan 2024 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | - |
| 15 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 12 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 11 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 10 Jan 2024 | 0.0500 | 0.0766 | 0.0500 | 0.0766 | 0.0766 | 2,000 |
| 09 Jan 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | - |
| 08 Jan 2024 | 0.0466 | 0.0466 | 0.0466 | 0.0466 | 0.0466 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.