Ternio Recent Share Price (CC:TERN-USD)

CC:TERN-USD - Ternio Ternio
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Aug 2018	USD	0.0377	0.0417	0.0341	0.0362	0.0362	-0.001 (-3.72%)	1,880
3 Aug 2018	USD	0.0416	0.0421	0.0372	0.0376	0.0376	-0.004 (-9.62%)	4,451
2 Aug 2018	USD	0.0414	0.0428	0.0365	0.0416	0.0416	+0 (+0.48%)	10,433
1 Aug 2018	USD	0.0439	0.0457	0.0378	0.0414	0.0414	-0.003 (-6.12%)	4,035
31 Jul 2018	USD	0.0497	0.0499	0.0397	0.0441	0.0441	-0.006 (-11.62%)	2,242
30 Jul 2018	USD	0.0524	0.0529	0.045	0.0499	0.0499	-0.003 (-4.77%)	3,048,110
29 Jul 2018	USD	0.0501	0.0525	0.0498	0.0524	0.0524	+0.002 (+4.38%)	2,510,380
28 Jul 2018	USD	0.0448	0.0517	0.0441	0.0502	0.0502	+0.005 (+11.06%)	1,697,930
27 Jul 2018	USD	0.0475	0.0504	0.0431	0.0452	0.0452	-0.002 (-4.24%)	1,723,440
26 Jul 2018	USD	0.0495	0.0495	0.0451	0.0472	0.0472	-0.002 (-3.87%)	1,977,930
25 Jul 2018	USD	0.0447	0.0502	0.0424	0.0491	0.0491	+0.004 (+9.84%)	1,741,000
24 Jul 2018	USD	0.0513	0.0526	0.042	0.0447	0.0447	-0.007 (-13.54%)	1,922,430
23 Jul 2018	USD	0.0552	0.0555	0.0503	0.0517	0.0517	-0.004 (-7.18%)	1,886,270
22 Jul 2018	USD	0.0581	0.0583	0.0486	0.0557	0.0557	-0.002 (-4.13%)	2,068,860
21 Jul 2018	USD	0.0576	0.0582	0.0542	0.0581	0.0581	+0 (+0.69%)	2,252,300
20 Jul 2018	USD	0.0602	0.0618	0.0571	0.0577	0.0577	-0.003 (-4.15%)	2,516,200
19 Jul 2018	USD	0.0612	0.0635	0.058	0.0602	0.0602	-0.001 (-2.27%)	1,986,840
18 Jul 2018	USD	0.064	0.0676	0.054	0.0616	0.0616	-0.002 (-3.75%)	2,452,690
17 Jul 2018	USD	0.0658	0.0666	0.0583	0.064	0.064	-0.001 (-2.14%)	2,018,680
16 Jul 2018	USD	0.0625	0.0654	0.0521	0.0654	0.0654	+0.003 (+4.98%)	2,607,930
15 Jul 2018	USD	0.0597	0.0626	0.0493	0.0623	0.0623	+0.003 (+4.18%)	1,766,740
14 Jul 2018	USD	0.0561	0.0619	0.0506	0.0598	0.0598	+0.004 (+7.17%)	1,657,720
13 Jul 2018	USD	0.0654	0.0659	0.0543	0.0558	0.0558	-0.01 (-14.81%)	2,159,820
12 Jul 2018	USD	0.0665	0.0666	0.0595	0.0655	0.0655	+0.001 (+2.18%)	2,550,620
11 Jul 2018	USD	0.0601	0.0735	0.0463	0.0641	0.0641	+0.004 (+6.83%)	2,196,730
10 Jul 2018	USD	0.0665	0.072	0.0553	0.06	0.06	-0.007 (-9.91%)	4,032,950
9 Jul 2018	USD	0.0742	0.0885	0.0592	0.0666	0.0666	-0.007 (-10.00%)	3,044,690
8 Jul 2018	USD	0.0781	0.0971	0.0602	0.074	0.074	-0.004 (-5.25%)	3,099,590
7 Jul 2018	USD	0.0867	0.1317	0.0619	0.0781	0.0781	-0.009 (-9.82%)	1,613,700
6 Jul 2018	USD	0.0806	0.0909	0.0707	0.0866	0.0866	+0.006 (+7.44%)	673,255

First
47
48
49
50
51
52
Last

Unicorn Response |