Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Terranueva Corp (CSE: TEQ )

0.0300 UNCHANGED
Last Price Updated: 2:40 PM EST, Feb 5, 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 (%)
May 29, 2020 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
May 28, 2020 0.2350 0.2350 0.2200 0.2200 3,625 -0.03(-12.00%)
May 22, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 20, 2020 0.2500 0.2500 0.2500 0.2500 0 +0.07(+38.89%)
May 13, 2020 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
May 12, 2020 0.2100 0.2100 0.2100 0.2100 123 +0.00(+0.00%)
May 11, 2020 0.2100 0.2100 0.2100 0.2100 3,311 -0.01(-2.33%)
May 08, 2020 0.2200 0.2200 0.2150 0.2150 9,500 +0.01(+2.38%)
May 07, 2020 0.2100 0.2100 0.2100 0.2100 9,000 -0.01(-4.55%)
May 06, 2020 0.2200 0.2200 0.2200 0.2200 370 +0.00(+0.00%)
May 05, 2020 0.2200 0.2200 0.2200 0.2200 3,500 +0.02(+10.00%)
Apr 30, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 27, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 23, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 22, 2020 0.2150 0.2150 0.2000 0.2000 20,300 -0.02(-9.09%)
Apr 21, 2020 0.2150 0.2200 0.2150 0.2200 9,500 +0.00(+0.00%)
Apr 20, 2020 0.2200 0.2200 0.2200 0.2200 3,000 +0.01(+4.76%)
Apr 16, 2020 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 14, 2020 0.2100 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Apr 13, 2020 0.2200 0.2200 0.2200 0.2200 9,500 -0.01(-6.38%)
Apr 08, 2020 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Apr 06, 2020 0.2000 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Apr 03, 2020 0.2600 0.2600 0.2050 0.2050 13,000 -0.05(-18.00%)
Apr 02, 2020 0.2500 0.2500 0.2500 0.2500 2,500 +0.01(+2.04%)
Apr 01, 2020 0.2450 0.2450 0.2450 0.2450 5,000 -0.03(-9.26%)
Mar 31, 2020 0.2750 0.2750 0.2700 0.2700 6,000 +0.07(+31.71%)
Mar 30, 2020 0.2650 0.2650 0.2050 0.2050 6,000 -0.11(-34.92%)
Mar 27, 2020 0.3200 0.3200 0.3050 0.3150 51,400 -0.01(-1.56%)
Mar 26, 2020 0.2200 0.3700 0.2200 0.3200 52,300 +0.14(+72.97%)
Mar 25, 2020 0.1800 0.1850 0.1700 0.1850 22,500 +0.01(+8.82%)
Mar 24, 2020 0.1500 0.1900 0.1500 0.1700 24,056 +0.02(+13.33%)
Mar 23, 2020 0.1600 0.1600 0.1500 0.1500 12,500 +0.01(+7.14%)
Mar 20, 2020 0.1400 0.1400 0.1400 3 +0.00(+0.00%)
Mar 19, 2020 0.1400 0.1400 0.1400 0.1400 2,500 +0.01(+7.69%)
Mar 18, 2020 0.1300 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Mar 17, 2020 0.1600 0.1600 0.1300 0.1300 25,000 -0.02(-13.33%)
Mar 16, 2020 0.1300 0.1500 0.1300 0.1500 18,500 +0.05(+50.00%)
Mar 13, 2020 0.1800 0.2000 0.1000 0.1000 42,325 -0.08(-44.44%)
Mar 12, 2020 0.2200 0.2200 0.1800 0.1800 62,200 -0.02(-10.00%)
Mar 11, 2020 0.1800 0.2200 0.1800 0.2000 22,100 +0.02(+11.11%)
Mar 10, 2020 0.1800 0.1800 0.1800 0.1800 1,500 -0.02(-10.00%)
Mar 09, 2020 0.2250 0.2250 0.1800 0.2000 23,794 -0.02(-11.11%)
Mar 05, 2020 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Mar 03, 2020 0.2250 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Feb 27, 2020 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Feb 25, 2020 0.2350 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Feb 24, 2020 0.2550 0.2550 0.2500 0.2500 4,680 -0.03(-9.09%)
Feb 21, 2020 0.2750 0.2900 0.2750 0.2750 19,000 +0.01(+1.85%)
Feb 20, 2020 0.2700 0.2700 0.2700 125 +0.00(+0.00%)
Feb 19, 2020 0.2550 0.2700 0.2500 0.2700 8,218 +0.00(+0.00%)
Feb 18, 2020 0.2750 0.2750 0.2700 0.2700 27,008 -0.01(-3.57%)
Feb 14, 2020 0.2800 0.2800 0.2800 0 +0.02(+5.66%)
Feb 13, 2020 0.2800 0.2800 0.2650 0.2650 15,000 +0.02(+6.00%)
Feb 12, 2020 0.2600 0.2600 0.2500 0.2500 3,212 -0.02(-7.41%)
Feb 11, 2020 0.2650 0.2700 0.2600 0.2700 6,093 +0.01(+1.89%)
Feb 10, 2020 0.2650 0.2650 0.2650 0.2650 1,200 -0.02(-5.36%)
Feb 06, 2020 0.2800 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Feb 05, 2020 0.2700 0.2700 0.2600 0.2600 5,462 -0.01(-3.70%)
Feb 04, 2020 0.2700 0.2700 0.2700 0.2700 7,500 +0.00(+0.00%)
Jan 31, 2020 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Jan 30, 2020 0.2600 0.2600 0.2600 0.2600 1,563 +0.00(+0.00%)
Jan 29, 2020 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Jan 28, 2020 0.2600 0.3600 0.2600 0.2600 28,425 +0.00(+0.00%)
Jan 27, 2020 0.2600 0.2600 0.2600 0.2600 2,000 -0.03(-10.34%)
Jan 24, 2020 0.2900 0.2900 0.2900 0.2900 1,000 +0.02(+7.41%)
Jan 22, 2020 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 21, 2020 0.2700 0.2700 0.2700 0.2700 4,255 +0.00(+0.00%)
Jan 20, 2020 0.2700 0.2700 0.2700 375 +0.00(+0.00%)
Jan 17, 2020 0.3000 0.3000 0.2700 0.2700 14,000 -0.03(-10.00%)
Jan 16, 2020 0.2800 0.3000 0.2500 0.3000 60,279 +0.01(+3.45%)
Jan 15, 2020 0.3000 0.3000 0.2900 0.2900 12,000 -0.01(-3.33%)
Jan 13, 2020 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Jan 10, 2020 0.3000 0.3000 0.2700 0.2700 19,190 -0.03(-10.00%)
Jan 09, 2020 0.3600 0.3600 0.3000 0.3000 47,100 -0.11(-27.71%)
Jan 03, 2020 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Jan 02, 2020 0.4150 0.4150 0.4150 0.4150 1,000 +0.01(+3.75%)
Dec 31, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 30, 2019 0.4000 0.4000 0.4000 0.4000 1,500 -0.02(-4.76%)
Dec 27, 2019 0.4200 0.4200 0.4200 11 +0.00(+0.00%)
Dec 24, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 23, 2019 0.4200 0.4200 0.4200 0.4200 4,000 -0.02(-4.55%)
Dec 20, 2019 0.3800 0.4400 0.3800 0.4400 24,635 +0.04(+10.00%)
Dec 19, 2019 0.4000 0.4050 0.4000 0.4000 19,177 -0.01(-3.61%)
Dec 18, 2019 0.4250 0.4250 0.4000 0.4150 20,500 -0.02(-3.49%)
Dec 17, 2019 0.3300 0.4300 0.3300 0.4300 72,780 +0.10(+32.31%)
Dec 16, 2019 0.3000 0.3900 0.3000 0.3250 44,898 +0.05(+20.37%)
Dec 13, 2019 0.2450 0.2700 0.2200 0.2700 21,796 +0.02(+8.00%)
Dec 12, 2019 0.2200 0.2500 0.2000 0.2500 11,000 -0.03(-10.71%)
Dec 11, 2019 0.2800 0.2800 0.2800 522 +0.00(+0.00%)
Dec 09, 2019 0.2800 0.2800 0.2800 0 +0.03(+9.80%)
Dec 06, 2019 0.2800 0.2800 0.2550 0.2550 1,450 -0.03(-8.93%)
Dec 04, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 28, 2019 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Nov 27, 2019 0.3250 0.3250 0.2750 0.2750 5,000 -0.04(-14.06%)
Nov 25, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 22, 2019 0.3350 0.3350 0.3200 0.3200 5,874 -0.02(-5.88%)
Nov 21, 2019 0.3850 0.4450 0.3400 0.3400 98,410 -0.06(-15.00%)
Nov 20, 2019 0.3100 0.4000 0.3100 0.4000 41,600 +0.15(+60.00%)
Nov 18, 2019 0.2500 0.2500 0.2500 0 -0.07(-20.63%)
Nov 15, 2019 0.3150 0.3150 0.3150 0.3150 1,835 +0.07(+26.00%)
Nov 14, 2019 0.2600 0.2600 0.2500 0.2500 9,900 -0.05(-18.03%)
Nov 13, 2019 0.3000 0.3050 0.3000 0.3050 7,800 +0.00(+0.00%)
Nov 12, 2019 0.3300 0.3300 0.3050 0.3050 26,000 +0.01(+1.67%)
Nov 11, 2019 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Nov 08, 2019 0.2600 0.3000 0.2600 0.3000 31,600 +0.04(+17.65%)
Nov 07, 2019 0.2800 0.2800 0.2550 0.2550 13,000 +0.01(+2.00%)
Nov 05, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 04, 2019 0.2550 0.2700 0.2500 0.2500 7,092 +0.01(+4.17%)
Nov 01, 2019 0.2500 0.2500 0.2400 0.2400 14,305 -0.01(-4.00%)
Oct 31, 2019 0.2550 0.2600 0.2500 0.2500 12,346 -0.05(-16.67%)
Oct 29, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 25, 2019 0.3000 0.3000 0.3000 0 -0.05(-15.49%)
Oct 24, 2019 0.3200 0.3550 0.3100 0.3550 54,015 +0.06(+20.34%)
Oct 23, 2019 0.3200 0.3400 0.2700 0.2950 51,932 -0.01(-1.67%)
Oct 22, 2019 0.3150 0.3150 0.3000 0.3000 5,125 -0.01(-3.23%)
Oct 21, 2019 0.3250 0.3250 0.3050 0.3100 10,119 -0.02(-6.06%)
Oct 18, 2019 0.3300 0.3300 0.3300 0.3300 9,500 +0.00(+0.00%)
Oct 17, 2019 0.3200 0.3300 0.3200 0.3300 16,710 +0.01(+3.13%)
Oct 16, 2019 0.3300 0.3300 0.3200 0.3200 13,225 -0.01(-3.03%)
Oct 15, 2019 0.3300 0.3300 0.3300 0.3300 47,564 +0.00(+0.00%)
Oct 11, 2019 0.3300 0.3300 0.3300 0 -0.03(-8.33%)
Oct 10, 2019 0.3500 0.3600 0.3300 0.3600 34,910 +0.02(+7.46%)
Oct 09, 2019 0.3350 0.3350 0.3350 0.3350 1,500 +0.01(+1.52%)
Oct 08, 2019 0.3150 0.3400 0.3050 0.3300 96,195 +0.02(+4.76%)
Oct 07, 2019 0.4100 0.4100 0.3000 0.3150 148,722 -0.05(-13.70%)
Oct 04, 2019 0.3600 0.4500 0.3600 0.3650 9,620 -0.06(-14.12%)
Oct 02, 2019 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
Oct 01, 2019 0.4300 0.4300 0.4000 0.4000 20,999 -0.07(-14.89%)
Sep 30, 2019 0.4700 0.4700 0.4700 250 +0.00(+0.00%)
Sep 26, 2019 0.4700 0.4700 0.4700 0 +0.05(+11.90%)
Sep 25, 2019 0.4250 0.4250 0.4200 0.4200 4,710 -0.01(-2.33%)
Sep 24, 2019 0.4700 0.4900 0.4300 0.4300 7,000 -0.04(-8.51%)
Sep 23, 2019 0.4650 0.4700 0.4250 0.4700 16,347 -0.02(-4.08%)
Sep 20, 2019 0.4900 0.4900 0.4900 0.4900 21,500 +0.00(+0.00%)
Sep 19, 2019 0.4900 0.4900 0.4900 0.4900 4,500 +0.00(+0.00%)
Sep 18, 2019 0.5000 0.5000 0.4900 0.4900 14,050 -0.02(-3.92%)
Sep 16, 2019 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Sep 11, 2019 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Sep 10, 2019 0.5000 0.5000 0.4900 0.4900 25,000 -0.03(-5.77%)
Sep 06, 2019 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Sep 05, 2019 0.5300 0.5300 0.5300 0.5300 1,000 +0.03(+6.00%)
Sep 04, 2019 0.4800 0.5100 0.4800 0.5000 14,859 +0.03(+6.38%)
Sep 03, 2019 0.5900 0.6000 0.4700 0.4700 106,116 -0.11(-18.97%)
Aug 30, 2019 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Aug 29, 2019 0.5700 0.5700 0.5700 0.5700 500 +0.01(+1.79%)
Aug 28, 2019 0.5600 0.5600 0.5500 0.5600 4,125 -0.04(-6.67%)
Aug 27, 2019 0.5400 0.6000 0.5200 0.6000 14,775 +0.10(+20.00%)
Aug 26, 2019 0.5200 0.5200 0.4900 0.5000 18,500 +0.02(+3.09%)
Aug 23, 2019 0.4900 0.4900 0.4850 0.4850 5,000 +0.00(+0.00%)
Aug 22, 2019 0.5000 0.5000 0.4850 0.4850 14,819 -0.02(-3.00%)
Aug 21, 2019 0.4950 0.5300 0.4950 0.5000 46,687 +0.00(+0.00%)
Aug 20, 2019 0.5000 0.5000 0.5000 0.5000 27,992 +0.00(+0.00%)
Aug 19, 2019 0.5200 0.5200 0.5000 0.5000 4,506 -0.01(-1.96%)
Aug 16, 2019 0.5100 0.5100 0.5100 0.5100 662 +0.00(+0.00%)
Aug 15, 2019 0.5200 0.5200 0.5100 0.5100 66,500 -0.01(-1.92%)
Aug 14, 2019 0.5200 0.5200 0.5100 0.5200 12,151 +0.00(+0.00%)
Aug 12, 2019 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Aug 09, 2019 0.5500 0.5500 0.5500 0.5500 2,718 +0.02(+3.77%)
Aug 08, 2019 0.5600 0.5600 0.5200 0.5300 65,366 -0.04(-7.02%)
Aug 07, 2019 0.5600 0.5700 0.5600 0.5700 2,300 -0.01(-1.72%)
Aug 06, 2019 0.5900 0.5900 0.5800 0.5800 17,616 -0.02(-3.33%)
Aug 02, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 01, 2019 0.6100 0.6100 0.6000 0.6000 2,200 +0.00(+0.00%)
Jul 31, 2019 0.6000 0.6000 0.6000 0.6000 18,350 -0.01(-1.64%)
Jul 30, 2019 0.6300 0.6300 0.6100 0.6100 8,510 -0.05(-7.58%)
Jul 26, 2019 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Jul 25, 2019 0.6600 0.6800 0.6600 0.6800 5,000 +0.01(+1.49%)
Jul 24, 2019 0.6700 0.6700 0.6700 0.6700 5,436 +0.01(+1.52%)
Jul 23, 2019 0.6600 0.6600 0.6600 0.6600 3,014 -0.03(-4.35%)
Jul 22, 2019 0.6100 0.6900 0.6000 0.6900 24,762 +0.07(+11.29%)
Jul 18, 2019 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Jul 17, 2019 0.6500 0.6500 0.6500 0.6500 15,959 +0.00(+0.00%)
Jul 16, 2019 0.6200 0.6700 0.6200 0.6500 18,500 -0.02(-2.99%)
Jul 15, 2019 0.6800 0.6800 0.6700 0.6700 1,250 -0.03(-4.29%)
Jul 12, 2019 0.5800 0.7000 0.5800 0.7000 13,500 +0.10(+16.67%)
Jul 11, 2019 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Jul 10, 2019 0.6000 0.6000 0.6000 435 +0.00(+0.00%)
Jul 09, 2019 0.6400 0.6400 0.5800 0.6000 4,170 -0.03(-4.76%)
Jul 08, 2019 0.6000 0.6300 0.6000 0.6300 6,000 +0.02(+3.28%)
Jul 05, 2019 0.6100 0.6100 0.6100 15 +0.00(+0.00%)
Jul 04, 2019 0.6500 0.6700 0.6100 0.6100 14,300 -0.03(-4.69%)
Jul 03, 2019 0.6400 0.6400 0.6400 250 +0.00(+0.00%)
Jul 02, 2019 0.6100 0.6400 0.6100 0.6400 9,500 +0.00(+0.00%)
Jun 28, 2019 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Jun 27, 2019 0.6700 0.6700 0.6200 0.6200 6,900 -0.03(-4.62%)
Jun 26, 2019 0.6800 0.6800 0.6500 0.6500 6,800 -0.05(-7.14%)
Jun 25, 2019 0.6800 0.7000 0.6800 0.7000 12,200 +0.01(+1.45%)
Jun 24, 2019 0.7000 0.7000 0.6900 0.6900 2,000 -0.03(-4.17%)
Jun 21, 2019 0.6800 0.7200 0.6800 0.7200 7,651 +0.03(+4.35%)
Jun 20, 2019 0.6900 0.6900 0.6800 0.6900 4,042 -0.01(-1.43%)
Jun 19, 2019 0.6900 0.7200 0.6500 0.7000 34,150 +0.03(+4.48%)
Jun 18, 2019 0.7000 0.7000 0.6700 0.6700 17,322 -0.04(-5.63%)
Jun 17, 2019 0.7100 0.7100 0.7100 0.7100 6,097 +0.00(+0.00%)
Jun 14, 2019 0.7300 0.7300 0.7100 0.7100 9,691 -0.04(-5.33%)
Jun 13, 2019 0.7800 0.8100 0.7500 0.7500 5,000 +0.00(+0.00%)
Jun 12, 2019 0.7500 0.7500 0.7500 0.7500 8,937 +0.00(+0.00%)
Jun 11, 2019 0.7500 0.7500 0.7500 0.7500 500 +0.04(+5.63%)
Jun 10, 2019 0.7100 0.7100 0.7100 0.7100 6,400 +0.02(+2.90%)
Jun 07, 2019 0.7200 0.8000 0.6800 0.6900 41,683 -0.03(-4.17%)
Jun 06, 2019 0.8000 0.8000 0.7100 0.7200 27,875 -0.08(-10.00%)
Jun 05, 2019 0.7800 0.8000 0.7800 0.8000 12,038 +0.05(+6.67%)
Jun 04, 2019 0.8200 0.8200 0.6300 0.7500 41,282 -0.10(-11.76%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.