Telo Genomics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	0.480	0.480	0.460	0.480	0.480	49,200
2022-04-22	0.460	0.490	0.460	0.490	0.490	24,300
2022-04-21	0.510	0.510	0.470	0.470	0.470	320,350
2022-04-20	0.520	0.520	0.500	0.500	0.500	70,000
2022-04-19	0.510	0.530	0.510	0.510	0.510	42,000
2022-04-18	0.510	0.510	0.510	0.510	0.510	7,600
2022-04-14	0.520	0.520	0.510	0.510	0.510	50,000
2022-04-13	0.530	0.530	0.510	0.510	0.510	18,500
2022-04-12	0.530	0.530	0.520	0.520	0.520	30,930
2022-04-11	0.510	0.550	0.500	0.540	0.540	311,600
2022-04-08	0.490	0.550	0.460	0.460	0.460	37,520
2022-04-07	0.470	0.470	0.430	0.460	0.460	76,552
2022-04-05	0.465	0.470	0.465	0.470	0.470	16,513
2022-04-04	0.450	0.450	0.450	0.450	0.450	500
2022-04-01	0.445	0.450	0.445	0.450	0.450	32,014
2022-03-31	0.430	0.430	0.420	0.420	0.420	5,100
2022-03-25	0.450	0.450	0.430	0.430	0.430	31,400
2022-03-24	0.445	0.445	0.445	0.445	0.445	5,805
2022-03-23	0.440	0.445	0.440	0.445	0.445	5,500
2022-03-22	0.400	0.440	0.400	0.440	0.440	30,500
2022-03-21	0.400	0.400	0.400	0.400	0.400	40,522
2022-03-18	0.395	0.400	0.395	0.400	0.400	10,778
2022-03-17	0.370	0.390	0.370	0.390	0.390	44,223
2022-03-16	0.375	0.375	0.375	0.375	0.375	1,002
2022-03-15	0.335	0.370	0.335	0.360	0.360	48,900
2022-03-14	0.335	0.335	0.335	0.335	0.335	12,000
2022-03-11	0.350	0.350	0.340	0.340	0.340	67,500
2022-03-10	0.335	0.335	0.335	0.335	0.335	2,000
2022-03-09	0.350	0.350	0.335	0.335	0.335	34,900
2022-03-08	0.380	0.380	0.350	0.350	0.350	52,293
2022-03-07	0.300	0.385	0.300	0.385	0.385	157,000
2022-03-04	0.310	0.315	0.310	0.310	0.310	12,600
2022-03-03	0.305	0.335	0.305	0.335	0.335	85,000
2022-03-02	0.285	0.300	0.285	0.300	0.300	11,080
2022-03-01	0.300	0.300	0.290	0.290	0.290	3,769
2022-02-28	0.300	0.300	0.300	0.300	0.300	1,230
2022-02-25	0.290	0.300	0.285	0.300	0.300	79,486
2022-02-24	0.305	0.305	0.300	0.300	0.300	7,400
2022-02-23	0.320	0.320	0.310	0.310	0.310	57,500
2022-02-18	0.320	0.320	0.315	0.315	0.315	1,600
2022-02-17	0.350	0.350	0.330	0.330	0.330	22,263
2022-02-16	0.350	0.350	0.350	0.350	0.350	14,500
2022-02-15	0.350	0.350	0.350	0.350	0.350	47,000
2022-02-14	0.330	0.350	0.330	0.350	0.350	51,500
2022-02-11	0.325	0.325	0.320	0.320	0.320	4,005
2022-02-10	0.330	0.330	0.330	0.330	0.330	18,100
2022-02-09	0.320	0.330	0.320	0.330	0.330	5,950
2022-02-07	0.325	0.380	0.325	0.380	0.380	24,410
2022-02-04	0.320	0.320	0.320	0.320	0.320	2,800
2022-02-02	0.320	0.320	0.320	0.320	0.320	500
2022-01-31	0.320	0.325	0.320	0.320	0.320	2,500
2022-01-28	0.305	0.305	0.280	0.280	0.280	14,824
2022-01-27	0.305	0.305	0.300	0.300	0.300	30,400
2022-01-26	0.295	0.295	0.295	0.295	0.295	500
2022-01-25	0.300	0.300	0.300	0.300	0.300	17,047
2022-01-24	0.305	0.305	0.300	0.300	0.300	18,503
2022-01-21	0.340	0.340	0.305	0.325	0.325	20,000
2022-01-19	0.340	0.340	0.340	0.340	0.340	800
2022-01-18	0.345	0.345	0.315	0.320	0.320	31,595
2022-01-17	0.350	0.350	0.350	0.350	0.350	31,990

← NewerPage 19 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.