Telo Genomics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	0.340	0.340	0.330	0.340	0.340	25,000
2022-07-29	0.330	0.330	0.330	0.330	0.330	7,000
2022-07-27	0.320	0.320	0.315	0.315	0.315	9,200
2022-07-25	0.320	0.320	0.320	0.320	0.320	8,925
2022-07-22	0.340	0.340	0.315	0.315	0.315	15,841
2022-07-21	0.335	0.340	0.335	0.340	0.340	42,000
2022-07-20	0.340	0.340	0.340	0.340	0.340	6,000
2022-07-19	0.335	0.340	0.335	0.340	0.340	15,200
2022-07-18	0.320	0.340	0.300	0.340	0.340	60,000
2022-07-15	0.355	0.355	0.350	0.350	0.350	11,500
2022-07-14	0.355	0.355	0.355	0.355	0.355	28,500
2022-07-13	0.360	0.360	0.350	0.350	0.350	15,400
2022-07-12	0.395	0.400	0.395	0.400	0.400	13,000
2022-07-11	0.365	0.375	0.360	0.375	0.375	16,800
2022-07-08	0.353	0.360	0.353	0.360	0.360	15,500
2022-07-06	0.350	0.350	0.320	0.320	0.320	8,000
2022-07-05	0.355	0.355	0.355	0.355	0.355	7,000
2022-06-30	0.360	0.360	0.358	0.358	0.358	13,000
2022-06-29	0.338	0.348	0.338	0.348	0.348	9,000
2022-06-27	0.355	0.355	0.343	0.343	0.343	2,800
2022-06-24	0.285	0.285	0.285	0.285	0.285	6,000
2022-06-23	0.270	0.340	0.270	0.340	0.340	65,500
2022-06-21	0.290	0.290	0.290	0.290	0.290	28,500
2022-06-20	0.290	0.290	0.280	0.280	0.280	17,000
2022-06-17	0.300	0.300	0.290	0.290	0.290	21,500
2022-06-16	0.285	0.290	0.270	0.270	0.270	21,501
2022-06-15	0.320	0.320	0.285	0.290	0.290	46,000
2022-06-14	0.340	0.340	0.320	0.320	0.320	47,500
2022-06-13	0.340	0.340	0.340	0.340	0.340	600
2022-06-10	0.360	0.390	0.360	0.360	0.360	10,000
2022-06-09	0.320	0.320	0.320	0.320	0.320	1,000
2022-06-08	0.320	0.340	0.315	0.320	0.320	16,990
2022-06-07	0.305	0.330	0.300	0.330	0.330	13,000
2022-06-06	0.340	0.340	0.305	0.305	0.305	44,992
2022-06-02	0.300	0.380	0.300	0.380	0.380	92,002
2022-06-01	0.300	0.300	0.300	0.300	0.300	2,500
2022-05-31	0.300	0.300	0.300	0.300	0.300	7,500
2022-05-30	0.300	0.300	0.300	0.300	0.300	5,800
2022-05-27	0.300	0.300	0.300	0.300	0.300	1,000
2022-05-26	0.310	0.310	0.285	0.300	0.300	34,467
2022-05-25	0.300	0.300	0.300	0.300	0.300	15,000
2022-05-24	0.310	0.310	0.300	0.310	0.310	44,500
2022-05-20	0.305	0.310	0.305	0.310	0.310	31,500
2022-05-19	0.320	0.325	0.310	0.310	0.310	30,492
2022-05-18	0.320	0.320	0.315	0.320	0.320	16,000
2022-05-17	0.320	0.320	0.320	0.320	0.320	7,000
2022-05-16	0.330	0.330	0.330	0.330	0.330	2,100
2022-05-13	0.315	0.315	0.300	0.300	0.300	9,000
2022-05-11	0.355	0.355	0.300	0.310	0.310	26,500
2022-05-10	0.340	0.340	0.320	0.320	0.320	14,555
2022-05-09	0.380	0.380	0.370	0.370	0.370	69,329
2022-05-06	0.390	0.390	0.380	0.380	0.380	30,360
2022-05-05	0.400	0.400	0.390	0.390	0.390	18,100
2022-05-04	0.410	0.420	0.350	0.420	0.420	70,000
2022-05-03	0.410	0.410	0.410	0.410	0.410	1,003
2022-05-02	0.470	0.470	0.450	0.450	0.450	11,901
2022-04-29	0.500	0.500	0.480	0.480	0.480	14,520
2022-04-28	0.510	0.510	0.510	0.510	0.510	2,000
2022-04-27	0.470	0.470	0.460	0.460	0.460	9,500
2022-04-26	0.510	0.510	0.500	0.500	0.500	1,500

← NewerPage 18 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.