Tantalus Systems Holding Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.250	1.390	1.210	1.320	1.320	54,500
2024-03-01	1.020	1.250	1.020	1.250	1.250	38,800
2024-02-29	0.890	1.010	0.890	1.010	1.010	43,500
2024-02-28	0.850	0.860	0.820	0.820	0.820	4,581,700
2024-02-27	0.870	0.870	0.840	0.860	0.860	5,000
2024-02-26	0.950	1.020	0.900	0.900	0.900	21,200
2024-02-23	0.880	0.900	0.780	0.840	0.840	71,100
2024-02-22	0.830	0.900	0.770	0.870	0.870	3,794,500
2024-02-21	0.840	0.840	0.830	0.840	0.840	1,700
2024-02-20	0.840	0.840	0.840	0.840	0.840	500
2024-02-16	0.840	0.840	0.830	0.840	0.840	14,000
2024-02-15	0.840	0.840	0.840	0.840	0.840	0
2024-02-14	0.850	0.850	0.840	0.840	0.840	3,500
2024-02-13	0.840	0.840	0.840	0.840	0.840	500
2024-02-12	0.840	0.840	0.840	0.840	0.840	7,500
2024-02-09	0.840	0.840	0.820	0.840	0.840	10,000
2024-02-08	0.850	0.850	0.850	0.850	0.850	2,000
2024-02-07	0.850	0.850	0.840	0.850	0.850	10,000
2024-02-06	0.840	0.840	0.840	0.840	0.840	1,500
2024-02-05	0.840	0.840	0.840	0.840	0.840	500
2024-02-02	0.840	0.850	0.840	0.850	0.850	2,500
2024-02-01	0.850	0.850	0.850	0.850	0.850	1,500
2024-01-31	0.880	0.880	0.850	0.860	0.860	15,500
2024-01-30	0.870	0.890	0.850	0.850	0.850	42,200
2024-01-29	0.850	0.850	0.850	0.850	0.850	4,000
2024-01-26	0.840	0.840	0.840	0.840	0.840	0
2024-01-25	0.850	0.850	0.840	0.840	0.840	12,500
2024-01-24	0.850	0.850	0.840	0.840	0.840	2,500
2024-01-23	0.850	0.860	0.850	0.850	0.850	7,000
2024-01-22	0.820	0.860	0.820	0.850	0.850	52,000
2024-01-19	0.800	0.800	0.800	0.800	0.800	0
2024-01-18	0.800	0.800	0.800	0.800	0.800	0
2024-01-17	0.800	0.800	0.800	0.800	0.800	0
2024-01-16	0.810	0.820	0.800	0.800	0.800	4,000
2024-01-15	0.820	0.820	0.820	0.820	0.820	100
2024-01-12	0.820	0.820	0.820	0.820	0.820	500
2024-01-11	0.810	0.810	0.810	0.810	0.810	2,000
2024-01-10	0.800	0.820	0.800	0.820	0.820	21,500
2024-01-09	0.800	0.800	0.800	0.800	0.800	1,300
2024-01-08	0.800	0.800	0.800	0.800	0.800	0
2024-01-05	0.800	0.800	0.800	0.800	0.800	0
2024-01-04	0.800	0.800	0.800	0.800	0.800	1,000
2024-01-03	0.800	0.800	0.800	0.800	0.800	500
2024-01-02	0.800	0.820	0.790	0.820	0.820	3,000
2023-12-29	0.820	0.820	0.820	0.820	0.820	0
2023-12-28	0.820	0.820	0.820	0.820	0.820	0
2023-12-27	0.810	0.820	0.810	0.820	0.820	5,000
2023-12-22	0.820	0.820	0.820	0.820	0.820	500
2023-12-21	0.800	0.800	0.800	0.800	0.800	0
2023-12-20	0.810	0.810	0.800	0.800	0.800	1,000
2023-12-19	0.790	0.800	0.790	0.800	0.800	7,500
2023-12-18	0.790	0.790	0.790	0.790	0.790	0
2023-12-15	0.790	0.790	0.790	0.790	0.790	0
2023-12-14	0.790	0.790	0.790	0.790	0.790	0
2023-12-13	0.780	0.810	0.780	0.790	0.790	2,000
2023-12-12	0.770	0.780	0.770	0.780	0.780	1,000
2023-12-11	0.770	0.770	0.760	0.760	0.760	4,000
2023-12-08	0.790	0.790	0.730	0.730	0.730	3,300
2023-12-07	0.790	0.790	0.790	0.790	0.790	0
2023-12-06	0.800	0.800	0.740	0.790	0.790	7,500

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.