Tantalus Systems Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.820	0.820	0.820	0.820	0.820	0
2023-12-04	0.820	0.820	0.820	0.820	0.820	1,000
2023-12-01	0.820	0.820	0.820	0.820	0.820	500
2023-11-30	0.820	0.820	0.820	0.820	0.820	500
2023-11-29	0.800	0.800	0.800	0.800	0.800	0
2023-11-28	0.830	0.830	0.800	0.800	0.800	4,700
2023-11-27	0.860	0.860	0.800	0.850	0.850	130,000
2023-11-24	0.840	0.840	0.840	0.840	0.840	0
2023-11-23	0.840	0.840	0.840	0.840	0.840	0
2023-11-22	0.840	0.840	0.840	0.840	0.840	0
2023-11-21	0.810	0.840	0.810	0.840	0.840	9,000
2023-11-20	0.800	0.800	0.800	0.800	0.800	7,500
2023-11-17	0.800	0.810	0.800	0.810	0.810	11,500
2023-11-16	0.830	0.830	0.800	0.800	0.800	3,000
2023-11-15	0.830	0.830	0.830	0.830	0.830	1,000
2023-11-14	0.800	0.800	0.800	0.800	0.800	3,500
2023-11-13	0.780	0.780	0.780	0.780	0.780	500
2023-11-10	0.780	0.780	0.770	0.770	0.770	5,000
2023-11-09	0.750	0.770	0.740	0.770	0.770	18,000
2023-11-08	0.740	0.740	0.740	0.740	0.740	2,500
2023-11-07	0.740	0.740	0.740	0.740	0.740	500
2023-11-06	0.750	0.750	0.750	0.750	0.750	500
2023-11-03	0.750	0.750	0.750	0.750	0.750	35,000
2023-11-02	0.740	0.740	0.740	0.740	0.740	9,000
2023-11-01	0.740	0.740	0.740	0.740	0.740	0
2023-10-31	0.740	0.740	0.740	0.740	0.740	2,000
2023-10-30	0.740	0.750	0.740	0.750	0.750	2,000
2023-10-27	0.720	0.720	0.720	0.720	0.720	0
2023-10-26	0.720	0.720	0.720	0.720	0.720	0
2023-10-25	0.720	0.720	0.720	0.720	0.720	0
2023-10-24	0.720	0.720	0.720	0.720	0.720	600
2023-10-23	0.720	0.720	0.720	0.720	0.720	2,000
2023-10-20	0.710	0.710	0.700	0.700	0.700	15,500
2023-10-19	0.710	0.710	0.700	0.700	0.700	12,000
2023-10-18	0.710	0.710	0.710	0.710	0.710	0
2023-10-17	0.700	0.710	0.700	0.710	0.710	3,000
2023-10-16	0.720	0.720	0.680	0.680	0.680	6,000
2023-10-13	0.710	0.710	0.700	0.700	0.700	28,600
2023-10-12	0.730	0.740	0.710	0.710	0.710	5,400
2023-10-11	0.740	0.740	0.710	0.710	0.710	19,000
2023-10-10	0.770	0.780	0.740	0.740	0.740	16,500
2023-10-06	0.760	0.760	0.760	0.760	0.760	1,500
2023-10-05	0.760	0.760	0.760	0.760	0.760	4,000
2023-10-04	0.760	0.760	0.760	0.760	0.760	3,000
2023-10-03	0.790	0.790	0.750	0.750	0.750	16,100
2023-10-02	0.790	0.790	0.790	0.790	0.790	5,000
2023-09-29	0.810	0.810	0.800	0.800	0.800	4,700
2023-09-28	0.830	0.830	0.830	0.830	0.830	0
2023-09-27	0.810	0.830	0.800	0.830	0.830	8,500
2023-09-26	0.820	0.820	0.810	0.820	0.820	7,500
2023-09-25	0.820	0.820	0.810	0.820	0.820	7,000
2023-09-22	0.820	0.820	0.820	0.820	0.820	0
2023-09-21	0.820	0.820	0.820	0.820	0.820	1,500
2023-09-20	0.830	0.830	0.830	0.830	0.830	4,000
2023-09-19	0.830	0.830	0.830	0.830	0.830	1,000
2023-09-18	0.830	0.830	0.830	0.830	0.830	3,200
2023-09-15	0.830	0.830	0.830	0.830	0.830	0
2023-09-14	0.830	0.830	0.830	0.830	0.830	1,000
2023-09-13	0.850	0.850	0.840	0.840	0.840	2,500
2023-09-12	0.860	0.860	0.860	0.860	0.860	0

← NewerPage 13 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.