CC, TEM-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, TEM-USD: Totem

14 Aug 2025

LAST: 0.0783	CHANGE: 0.02	OPEN: 0.0755	HIGH: 0.0813	ASK: 0.0000	VOLUME: 71.4K
LAST: 0.0783	CHG(%): 31.70	PREV: 0.0754	LOW: 0.0751	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.0755	0.0813	0.0751	0.0783	71.4K
13 Aug 25	0.0737	0.0759	0.0728	0.0755	56.9K
12 Aug 25	0.0717	0.0738	0.0711	0.0737	75.7K
11 Aug 25	0.0717	0.0738	0.0710	0.0717	53.8K
10 Aug 25	0.0706	0.0722	0.0700	0.0717	74.5K
09 Aug 25	0.0703	0.0712	0.0698	0.0706	56K
08 Aug 25	0.0706	0.0712	0.0697	0.0703	87.8K
07 Aug 25	0.0505	0.0711	0.0486	0.0706	55.1K
06 Aug 25	0.0585	0.0660	0.0485	0.0505	52.7K
05 Aug 25	0.0703	0.0705	0.0402	0.0585	58.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.08
MA20:	0.11
MA50:	0.13
MA200:	0.20
RSI14:	25.79
WPR14:	-100.00
MTM14:	-0.05
ROC14:	-0.51
Week High:	0.12
Week Low:	0.02
Month High:	0.18
Month Low:	0.02
Volatility:	23.63