ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

TGCB Tego Cyber Inc (QB)

0.04524
0.00 (0.00%)
Mar 01 2024 - Closed
Delayed by 15 minutes

TGCB Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 0.04524 0.00 0.00% 0.04524 0.04524 0.04524 0
Feb 29 2024 0.04524 -0.01476 -24.60% 0.06 0.06 0.04524 17,366
Feb 28 2024 0.06 0.0018 3.09% 0.06 0.06 0.06 327
Feb 27 2024 0.0582 0.00336 6.13% 0.0582 0.0582 0.0582 1,000
Feb 26 2024 0.05484 0.01374 33.43% 0.06 0.06 0.05484 10,100
Feb 23 2024 0.0411 -0.02715 -39.78% 0.0534 0.06711 0.0411 30,740
Feb 22 2024 0.06825 0.01575 30.00% 0.05775 0.06825 0.05424 3,550
Feb 21 2024 0.0525 0.00 0.00% 0.0525 0.0525 0.0525 0
Feb 20 2024 0.0525 0.0025 5.00% 0.05 0.0525 0.04999 209,917
Feb 16 2024 0.05 0.00 0.00% 0.0451 0.05 0.0402 18,600
Feb 15 2024 0.05 -0.01 -16.67% 0.06 0.06 0.05 225,057
Feb 14 2024 0.06 -0.01 -14.29% 0.0501 0.06 0.0501 100,100
Feb 13 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Feb 12 2024 0.07 0.00 0.00% 0.06 0.07 0.0501 46,100
Feb 09 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Feb 08 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Feb 07 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Feb 06 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Feb 05 2024 0.07 0.00 0.00% 0.052 0.07 0.05 342,718
Feb 02 2024 0.07 0.00 0.00% 0.07 0.07 0.07 6,000
Feb 01 2024 0.07 0.018 34.62% 0.07 0.07 0.07 10,000
Jan 31 2024 0.052 0.00 0.00% 0.052 0.052 0.052 0
Jan 30 2024 0.052 0.002 4.00% 0.06 0.06 0.052 140,809
Jan 29 2024 0.05 0.00 0.00% 0.0503 0.0503 0.05 10,000
Jan 26 2024 0.05 -0.0099 -16.53% 0.05 0.05 0.0456 74,050
Jan 25 2024 0.0599 -0.0001 -0.17% 0.0511 0.0599 0.0452 30,183
Jan 24 2024 0.06 -0.0178 -22.88% 0.0781 0.0781 0.0555 145,950
Jan 23 2024 0.0778 0.00 0.00% 0.0555 0.0778 0.05 55,163
Jan 22 2024 0.0778 0.00 0.00% 0.0778 0.0778 0.0778 0
Jan 19 2024 0.0778 0.00 0.00% 0.0778 0.0778 0.0778 0
Jan 18 2024 0.0778 0.0028 3.73% 0.0778 0.0778 0.0778 5,000
Jan 17 2024 0.075 -0.005 -6.25% 0.075 0.075 0.075 1,000
Jan 16 2024 0.08 -0.01 -11.11% 0.0875 0.092 0.07412 78,100
Jan 12 2024 0.09 0.012 15.38% 0.06 0.09 0.056 90,200
Jan 11 2024 0.078 0.00 0.00% 0.078 0.078 0.078 0
Jan 10 2024 0.078 0.00 0.00% 0.078 0.078 0.078 0
Jan 09 2024 0.078 -0.003 -3.70% 0.084 0.0885 0.078 37,912
Jan 08 2024 0.081 -0.01 -10.99% 0.0885 0.0885 0.081 29,210
Jan 05 2024 0.091 0.02451 36.86% 0.07 0.091 0.07 56,000
Jan 04 2024 0.06649 -0.00601 -8.29% 0.075 0.07549 0.05 80,300
Jan 03 2024 0.0725 -0.0275 -27.50% 0.076 0.076 0.0725 10,000
Jan 02 2024 0.10 0.00 0.00% 0.10 0.10 0.10 11,530
Dec 29 2023 0.10 0.00 0.00% 0.10 0.10 0.10 0
Dec 28 2023 0.10 -0.0114 -10.23% 0.10 0.10 0.10 371
Dec 27 2023 0.1114 0.0199 21.75% 0.08 0.1114 0.065 40,110
Dec 26 2023 0.0915 0.0225 32.61% 0.09975 0.09975 0.06 60,947
Dec 22 2023 0.069 -0.02115 -23.46% 0.08995 0.08995 0.045 545,532
Dec 21 2023 0.09015 0.00015 0.17% 0.0802 0.09015 0.0802 16,100
Dec 20 2023 0.09 -0.01 -10.00% 0.097 0.097 0.08 83,300
Dec 19 2023 0.10 -0.02 -16.67% 0.101 0.129 0.09 49,729
Dec 18 2023 0.12 -0.01 -7.69% 0.12 0.12 0.11755 46,666
Dec 15 2023 0.13 0.01363 11.71% 0.1182 0.13 0.1182 14,115
Dec 14 2023 0.116375 -0.00363 -3.02% 0.09 0.116375 0.09 7,000
Dec 13 2023 0.12 0.00 0.00% 0.12 0.12 0.12 1,000
Dec 12 2023 0.12 0.0152 14.50% 0.0905 0.12 0.0905 6,000
Dec 11 2023 0.1048 -0.0176 -14.38% 0.1048 0.1048 0.1048 10,000
Dec 08 2023 0.1224 -0.0275 -18.35% 0.13 0.13 0.105 23,625
Dec 07 2023 0.1499 0.0199 15.31% 0.1208 0.1499 0.1107 5,375
Dec 06 2023 0.13 0.00 0.00% 0.13 0.13 0.13 0
Dec 05 2023 0.13 0.01 8.33% 0.146925 0.146925 0.1255 23,046

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com