Dark

TERS
TERSIS TECHNOLOGIES INC
stock OTC

EOD

Sep 30, 2026

0.6300USD+16.423%(+0.0889)17,899

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	0.629900	0.730200	0.629900	0.630000	+16.423%	17,899	0.000%
2026-09-28	0.487110	0.541130	0.487110	0.541130	+17.637%	1,147	+16.423%
2026-09-25	0.550000	0.550000	0.460000	0.460000	-16.364%	2,522	+36.957%
2026-09-24	0.840000	0.840000	0.460000	0.550000	-37.143%	31,514	+14.545%
2026-09-23	0.450000	0.910000	0.421980	0.875000	+66.667%	110,941	-28.000%
2026-09-22	0.458052	0.525000	0.458052	0.525000	+16.511%	785	+20.000%
2026-09-21	0.537850	0.537850	0.450600	0.450600	-16.556%	16,672	+39.814%
2026-09-18	0.533120	0.540000	0.533120	0.540000	0.000%	21,136	+16.667%
2026-09-17	0.540000	0.540000	0.540000	0.540000	+1.209%	955	+16.667%
2026-09-16	0.549900	0.549900	0.522000	0.533550	+0.670%	35,540	+18.077%
2026-09-15	0.520000	0.549900	0.520000	0.530000	-8.621%	2,722	+18.868%
2026-09-14	0.610000	0.622000	0.550000	0.580000	-1.695%	12,053	+8.621%
2026-09-11	0.590000	0.590000	0.590000	0.590000	+2.475%	1,143	+6.780%
2026-09-10	0.644020	0.670000	0.540100	0.575750	+8.632%	1,212	+9.422%
2026-09-09	0.565200	0.587475	0.530000	0.530000	-13.115%	11,758	+18.868%
2026-09-08	0.565100	0.670000	0.565100	0.610000	-8.443%	15,818	+3.279%
2026-09-03	0.700000	0.730000	0.650000	0.666250	-6.688%	8,690	-5.441%
2026-09-02	0.730000	0.740000	0.671500	0.714000	-2.178%	12,671	-11.765%
2026-09-01	0.622500	0.729983	0.622500	0.729900	+20.944%	26,508	-13.687%
2026-08-31	0.774800	0.774800	0.603470	0.603500	+7.768%	4,656	+4.391%
2026-08-28	0.520000	0.600000	0.520000	0.560000	-27.723%	1,061	+12.500%
2026-08-27	0.751000	0.774800	0.530000	0.774800	+13.732%	17,864	-18.689%
2026-08-26	0.739400	0.799850	0.681250	0.681250	-7.864%	5,010	-7.523%
2026-08-25	0.682130	0.739400	0.662500	0.739400	+7.004%	3,968	-14.796%
2026-08-24	0.750000	0.750000	0.600000	0.691000	-1.144%	8,423	-8.828%
2026-08-21	0.750000	0.750000	0.610000	0.699000	-6.800%	16,264	-9.871%
2026-08-20	0.830000	0.899900	0.600000	0.750000	-6.250%	42,249	-16.000%
2026-08-19	0.729000	0.850000	0.725000	0.800000	+12.021%	21,685	-21.250%
2026-08-18	0.549800	0.714150	0.541754	0.714150	+37.337%	30,150	-11.783%
2026-08-17	0.469700	0.559300	0.469700	0.520000	-7.010%	21,915	+21.154%
2026-08-14	0.500000	0.559900	0.480000	0.559200	+21.047%	24,963	+12.661%
2026-08-13	0.395000	0.559900	0.390000	0.461970	+18.454%	19,225	+36.372%
2026-08-12	0.391000	0.410000	0.350300	0.390000	+11.429%	35,593	+61.538%
2026-08-11	0.220000	0.400000	0.220000	0.350000	+66.667%	59,726	+80.000%
2026-08-10	0.249500	0.249500	0.210000	0.210000	-15.832%	3,797	+200.000%
2026-08-07	0.249500	0.249500	0.225605	0.249500	+8.478%	7,920	+152.505%
2026-08-06	0.190000	0.230000	0.190000	0.230000	+5.023%	18,205	+173.913%
2026-08-05	0.219700	0.219700	0.219000	0.219000	-2.785%	10,686	+187.671%
2026-08-04	0.216203	0.225275	0.216203	0.225275	+2.398%	2,741	+179.658%
2026-08-03	0.239000	0.239000	0.220000	0.220000	-7.950%	8,507	+186.364%
2026-07-31	0.239000	0.239000	0.239000	0.239000	-0.417%	35,075	+163.598%
2026-07-30	0.250000	0.250000	0.240000	0.240000	-10.531%	12,423	+162.500%
2026-07-29	0.270212	0.276500	0.250000	0.268250	-7.500%	7,999	+134.856%
2026-07-28	0.300000	0.300000	0.290000	0.290000	-10.263%	7,250	+117.241%
2026-07-27	0.300000	0.323168	0.290000	0.323168	+29.267%	14,949	+94.945%
2026-07-23	0.330000	0.330000	0.250000	0.250000	-24.242%	49,207	+152.000%
2026-07-22	0.333000	0.350000	0.290000	0.330000	+3.093%	72,749	+90.909%
2026-07-21	0.248200	0.417000	0.248200	0.320100	+68.474%	63,774	+96.813%
2026-07-20	0.205714	0.205714	0.190000	0.190000	0.000%	22,056	+231.579%
2026-07-17	0.187300	0.190000	0.187300	0.190000	+5.556%	15,691	+231.579%
2026-07-16	0.187300	0.190000	0.180000	0.180000	0.000%	11,193	+250.000%
2026-07-15	0.180000	0.190000	0.180000	0.180000	+2.854%	24,984	+250.000%
2026-07-14	0.160000	0.175005	0.160000	0.175005	+25.004%	37,519	+259.990%
2026-07-13	0.120000	0.140000	0.120000	0.140000	+7.701%	1,345	+350.000%
2026-07-10	0.135050	0.135050	0.110100	0.129990	+6.049%	3,126	+384.653%
2026-07-09	0.130000	0.130000	0.122575	0.122575	-0.808%	6,435	+413.971%
2026-07-08	0.123573	0.123573	0.123573	0.123573	+4.124%	151	+409.820%
2026-07-07	0.118679	0.118679	0.118679	0.118679	-1.183%	3,633	+430.844%
2026-07-06	0.140000	0.160000	0.120100	0.120100	-14.214%	47,731	+424.563%
2026-07-02	0.130000	0.140000	0.125000	0.140000	+10.410%	39,885	+350.000%
2026-07-01	0.126800	0.126800	0.126800	0.126800	+15.273%	276	+396.845%
2026-06-30	0.115000	0.120800	0.110000	0.110000	+9.890%	31,776	+472.727%
2026-06-29	0.140000	0.140000	0.074500	0.100100	+23.276%	33,332	+529.371%
2026-06-26	0.117000	0.140000	0.081200	0.081200	-24.112%	100,462	+675.862%
2026-06-25	0.114800	0.114800	0.107000	0.107000	-6.794%	12,000	+488.785%
2026-06-24	0.061000	0.114800	0.061000	0.114800	-2.629%	2,528	+448.780%
2026-06-23	0.117900	0.117900	0.117900	0.117900	+0.170%	506	+434.351%
2026-06-22	0.080300	0.117700	0.038150	0.117700	-1.917%	115,350	+435.259%
2026-06-18	0.138000	0.138000	0.100000	0.120000	0.000%	11,676	+425.000%
2026-06-17	0.117700	0.129990	0.117700	0.120000	+48.148%	111,600	+425.000%
2026-06-16	0.100000	0.100000	0.071676	0.081000	-19.000%	37,447	+677.778%
2026-06-15	0.061200	0.100000	0.061200	0.100000	+24.069%	6,183	+530.000%
2026-06-12	0.061200	0.080600	0.061200	0.080600	+15.143%	3,393	+681.638%
2026-06-10	0.070000	0.070000	0.070000	0.070000	+16.667%	10,550	+800.000%
2026-06-09	0.060000	0.060000	0.060000	0.060000	-9.896%	663	+950.000%
2026-06-08	0.060000	0.097500	0.060000	0.066590	+24.530%	20,987	+846.088%
2026-06-05	0.053473	0.053473	0.053473	0.053473	+6.946%	503	+1,078.165%
2026-06-04	0.050000	0.050000	0.050000	0.050000	0.000%	10,007	+1,160.000%
2026-06-02	0.050000	0.050000	0.037500	0.050000	+17.261%	29,325	+1,160.000%
2026-06-01	0.035300	0.042650	0.035300	0.042640	-0.023%	5,681	+1,377.486%
2026-05-29	0.042640	0.050000	0.042640	0.042650	+20.822%	5,371	+1,377.140%
2026-05-27	0.042050	0.047800	0.035300	0.035300	-11.750%	12,513	+1,684.703%
2026-05-26	0.040000	0.040000	0.040000	0.040000	-11.111%	16,065	+1,475.000%
2026-05-22	0.045000	0.045000	0.045000	0.045000	-2.174%	11,488	+1,300.000%
2026-05-21	0.046566	0.046566	0.046000	0.046000	-9.449%	505	+1,269.565%
2026-05-19	0.050800	0.050800	0.050800	0.050800	+12.889%	5,000	+1,140.157%
2026-05-18	0.050800	0.050800	0.045000	0.045000	-2.174%	2,641	+1,300.000%
2026-05-14	0.045200	0.048000	0.045200	0.046000	0.000%	12,125	+1,269.565%
2026-05-13	0.046000	0.046000	0.046000	0.046000	0.000%	575	+1,269.565%
2026-05-12	0.046276	0.046276	0.046000	0.046000	-9.449%	2,000	+1,269.565%
2026-05-11	0.050800	0.050800	0.045000	0.050800	-0.392%	43,418	+1,140.157%
2026-05-07	0.057400	0.057400	0.051000	0.051000	-21.296%	527	+1,135.294%
2026-05-06	0.049000	0.064800	0.049000	0.064800	+37.872%	4,286	+872.222%
2026-05-01	0.047000	0.047000	0.047000	0.047000	-8.489%	106	+1,240.426%
2026-04-30	0.051360	0.051360	0.051360	0.051360	-14.400%	175	+1,126.636%
2026-04-23	0.064800	0.064800	0.045600	0.060000	+31.868%	2,853	+950.000%
2026-04-14	0.045500	0.050325	0.045500	0.045500	0.000%	2,350	+1,284.615%
2026-04-09	0.055100	0.055100	0.045500	0.045500	+0.664%	32,039	+1,284.615%
2026-04-08	0.065000	0.065000	0.045200	0.045200	-17.967%	13,048	+1,293.805%
2026-04-07	0.055100	0.055100	0.055100	0.055100	+22.173%	500	+1,043.376%
2026-04-06	0.065000	0.065000	0.045100	0.045100	-30.615%	11,250	+1,296.896%
2026-04-02	0.065000	0.065000	0.065000	0.065000	+44.444%	31,136	+869.231%
2026-03-31	0.065000	0.065000	0.045000	0.045000	-30.769%	560	+1,300.000%
2026-03-30	0.042600	0.065000	0.042600	0.065000	-7.801%	45,906	+869.231%
2026-03-26	0.069900	0.134900	0.069900	0.070500	+67.857%	63,738	+793.617%
2026-03-23	0.043400	0.043400	0.042000	0.042000	-35.385%	313	+1,400.000%
2026-03-16	0.065000	0.065000	0.065000	0.065000	-3.632%	5,000	+869.231%
2026-03-13	0.067000	0.067450	0.067000	0.067450	+2.977%	3,959	+834.025%
2026-03-12	0.050000	0.067000	0.050000	0.065500	+51.620%	52,214	+861.832%
2026-03-09	0.043200	0.043200	0.043200	0.043200	+0.232%	300	+1,358.333%
2026-03-02	0.043100	0.043100	0.043100	0.043100	-18.679%	143	+1,361.717%
2026-02-20	0.043000	0.053000	0.043000	0.053000	0.000%	2,553	+1,088.679%
2026-02-18	0.054600	0.054600	0.050000	0.053000	-20.896%	2,598	+1,088.679%
2026-02-17	0.067000	0.067000	0.067000	0.067000	0.000%	2,005	+840.299%
2026-02-12	0.070000	0.070000	0.064500	0.067000	-4.149%	1,510	+840.299%
2026-02-11	0.050000	0.069900	0.047000	0.069900	+66.429%	18,477	+801.288%
2026-02-10	0.046000	0.046000	0.042000	0.042000	-2.326%	1,254	+1,400.000%
2026-02-06	0.044000	0.044000	0.043000	0.043000	-14.000%	487	+1,365.116%
2026-02-03	0.046000	0.050000	0.046000	0.050000	-4.762%	1,546	+1,160.000%
2026-02-02	0.052500	0.052500	0.052500	0.052500	+22.093%	193	+1,100.000%
2026-01-27	0.052000	0.052000	0.043000	0.043000	-25.862%	1,573	+1,365.116%
2026-01-26	0.061900	0.061900	0.058000	0.058000	+38.095%	7,011	+986.207%
2026-01-22	0.043000	0.043000	0.042000	0.042000	-2.778%	12,500	+1,400.000%
2026-01-21	0.043000	0.052500	0.043000	0.043200	+2.857%	5,232	+1,358.333%
2026-01-15	0.050000	0.050000	0.042000	0.042000	-16.000%	3,313	+1,400.000%
2026-01-12	0.050000	0.050000	0.050000	0.050000	-15.966%	5,452	+1,160.000%
2026-01-09	0.055900	0.059500	0.055900	0.059500	+19.000%	2,647	+958.824%
2026-01-08	0.050000	0.050000	0.050000	0.050000	0.000%	9,137	+1,160.000%
2026-01-07	0.051000	0.053500	0.050000	0.050000	+21.951%	2,575	+1,160.000%
2026-01-06	0.041000	0.061900	0.041000	0.041000	-33.764%	17,880	+1,436.585%
2026-01-05	0.061900	0.061900	0.061900	0.061900	+21.373%	920	+917.771%
2026-01-02	0.051000	0.051000	0.051000	0.051000	+13.333%	716	+1,135.294%
2025-12-31	0.032300	0.055000	0.032300	0.045000	-13.462%	41,264	+1,300.000%
2025-12-30	0.032300	0.052000	0.032300	0.052000	+2.161%	13,082	+1,111.538%
2025-12-29	0.041000	0.050900	0.041000	0.050900	-0.196%	1,541	+1,137.721%
2025-12-26	0.051000	0.051000	0.051000	0.051000	+6.250%	2,200	+1,135.294%
2025-12-24	0.045000	0.050000	0.045000	0.048000	-2.041%	3,400	+1,212.500%
2025-12-23	0.053300	0.053300	0.049000	0.049000	+8.889%	7,884	+1,185.714%
2025-12-22	0.045000	0.045000	0.045000	0.045000	-11.765%	1,145	+1,300.000%
2025-12-19	0.051000	0.051000	0.051000	0.051000	-2.857%	834	+1,135.294%
2025-12-18	0.061900	0.061900	0.046000	0.052500	+2.140%	40,675	+1,100.000%
2025-12-17	0.051400	0.051400	0.051400	0.051400	0.000%	7,913	+1,125.681%
2025-12-15	0.051400	0.051400	0.051400	0.051400	0.000%	1,255	+1,125.681%
2025-12-12	0.061700	0.063500	0.051400	0.051400	-14.333%	7,034	+1,125.681%
2025-12-10	0.060000	0.060000	0.060000	0.060000	0.000%	277	+950.000%
2025-12-09	0.062500	0.062500	0.060000	0.060000	0.000%	2,728	+950.000%
2025-12-08	0.059000	0.060000	0.050000	0.060000	+28.205%	35,495	+950.000%
2025-12-05	0.056800	0.060000	0.046800	0.046800	-26.066%	1,454	+1,246.154%
2025-12-04	0.060000	0.063300	0.060000	0.063300	+5.500%	15,904	+895.261%
2025-12-02	0.060000	0.060000	0.060000	0.060000	+45.631%	10,153	+950.000%
2025-12-01	0.051200	0.065000	0.041200	0.041200	-25.227%	2,268	+1,429.126%
2025-11-25	0.045600	0.055100	0.041200	0.055100	-12.954%	555	+1,043.376%
2025-11-24	0.041200	0.063300	0.041200	0.063300	+14.882%	1,963	+895.261%
2025-11-21	0.069000	0.069000	0.048200	0.055100	0.000%	9,296	+1,043.376%

.dark-mode .K1ZGYy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K1ZGYy{ color: #333333; background-color: white; border: 2px solid #333333; }TERSTERSIS TECHNOLOGIES INCstock OTC

TERS
TERSIS TECHNOLOGIES INC
stock OTC