Telo Genomics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	0.430	0.430	0.380	0.380	0.380	13,000
2022-12-02	0.440	0.450	0.400	0.430	0.430	26,760
2022-12-01	0.450	0.450	0.380	0.400	0.400	21,107
2022-11-30	0.400	0.450	0.400	0.450	0.450	79,000
2022-11-29	0.378	0.400	0.378	0.400	0.400	40,000
2022-11-28	0.330	0.400	0.330	0.360	0.360	38,000
2022-11-24	0.345	0.345	0.340	0.340	0.340	31,000
2022-11-23	0.320	0.320	0.305	0.310	0.310	39,504
2022-11-17	0.385	0.385	0.360	0.360	0.360	111,500
2022-11-16	0.395	0.410	0.370	0.370	0.370	59,720
2022-11-15	0.330	0.360	0.330	0.345	0.345	5,000
2022-11-14	0.320	0.320	0.320	0.320	0.320	6,000
2022-11-10	0.330	0.335	0.320	0.320	0.320	12,000
2022-11-09	0.325	0.335	0.320	0.335	0.335	16,930
2022-11-08	0.370	0.370	0.325	0.340	0.340	38,400
2022-11-07	0.360	0.360	0.350	0.350	0.350	44,580
2022-11-04	0.415	0.415	0.360	0.360	0.360	14,500
2022-11-03	0.430	0.430	0.385	0.385	0.385	48,500
2022-11-02	0.370	0.390	0.370	0.380	0.380	18,500
2022-11-01	0.330	0.360	0.330	0.360	0.360	50,200
2022-10-31	0.315	0.325	0.315	0.325	0.325	17,500
2022-10-28	0.300	0.300	0.300	0.300	0.300	1,000
2022-10-25	0.290	0.300	0.290	0.300	0.300	37,157
2022-10-19	0.290	0.290	0.290	0.290	0.290	7,500
2022-10-13	0.270	0.270	0.270	0.270	0.270	1,500
2022-10-12	0.280	0.280	0.280	0.280	0.280	20,330
2022-10-04	0.305	0.305	0.270	0.275	0.275	85,400
2022-10-03	0.300	0.315	0.300	0.315	0.315	8,000
2022-09-30	0.290	0.290	0.290	0.290	0.290	5,500
2022-09-29	0.265	0.265	0.265	0.265	0.265	3,500
2022-09-28	0.285	0.285	0.260	0.260	0.260	15,500
2022-09-26	0.285	0.285	0.285	0.285	0.285	8,867
2022-09-21	0.285	0.285	0.285	0.285	0.285	1,380
2022-09-20	0.285	0.285	0.285	0.285	0.285	8,000
2022-09-14	0.295	0.295	0.275	0.275	0.275	182,900
2022-09-12	0.280	0.290	0.275	0.280	0.280	204,500
2022-09-07	0.295	0.295	0.280	0.280	0.280	99,034
2022-09-02	0.295	0.295	0.290	0.290	0.290	7,000
2022-09-01	0.300	0.300	0.300	0.300	0.300	19,000
2022-08-31	0.290	0.300	0.290	0.300	0.300	75,500
2022-08-30	0.290	0.290	0.290	0.290	0.290	6,000
2022-08-29	0.290	0.290	0.290	0.290	0.290	4,500
2022-08-26	0.295	0.295	0.290	0.290	0.290	12,500
2022-08-25	0.295	0.300	0.295	0.295	0.295	38,800
2022-08-24	0.295	0.295	0.295	0.295	0.295	13,000
2022-08-23	0.335	0.335	0.295	0.295	0.295	160,500
2022-08-22	0.320	0.320	0.320	0.320	0.320	5,000
2022-08-19	0.340	0.390	0.340	0.390	0.390	13,130
2022-08-18	0.320	0.345	0.320	0.345	0.345	24,000
2022-08-17	0.300	0.330	0.300	0.330	0.330	19,300
2022-08-16	0.315	0.330	0.300	0.300	0.300	149,000
2022-08-15	0.280	0.330	0.280	0.325	0.325	78,359
2022-08-12	0.290	0.290	0.290	0.290	0.290	30,000
2022-08-11	0.300	0.300	0.285	0.290	0.290	129,000
2022-08-10	0.290	0.290	0.290	0.290	0.290	173,688
2022-08-09	0.310	0.310	0.290	0.290	0.290	36,190
2022-08-08	0.315	0.315	0.315	0.315	0.315	2,500
2022-08-05	0.280	0.280	0.275	0.280	0.280	69,200
2022-08-04	0.305	0.305	0.290	0.290	0.290	251,800
2022-08-03	0.320	0.320	0.310	0.310	0.310	94,000

← NewerPage 17 of 20 · 1,199 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.