Tantalus Systems Holding Inc (TSX: GRID )

1.690 -0.010 (-0.59%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.710 1.710 1.650 1.690 10,201 -0.01(-0.59%)
Nov 21, 2024 1.740 1.750 1.700 1.700 11,468 -0.03(-1.73%)
Nov 20, 2024 1.700 1.730 1.670 1.730 35,902 +0.04(+2.37%)
Nov 19, 2024 1.740 1.760 1.690 1.690 11,250 -0.05(-2.87%)
Nov 18, 2024 1.760 1.780 1.730 1.740 17,480 +0.01(+0.58%)
Nov 15, 2024 1.800 1.800 1.720 1.730 24,300 -0.06(-3.35%)
Nov 14, 2024 1.900 1.900 1.690 1.790 80,315 -0.09(-4.79%)
Nov 13, 2024 1.720 1.900 1.720 1.880 107,624 +0.16(+9.30%)
Nov 12, 2024 1.690 1.720 1.670 1.720 31,800 +0.02(+1.18%)
Nov 11, 2024 1.650 1.700 1.650 1.700 24,219 +0.05(+3.03%)
Nov 08, 2024 1.650 1.650 1.630 1.650 11,400 +0.00(+0.00%)
Nov 07, 2024 1.660 1.670 1.630 1.650 11,110 -0.03(-1.79%)
Nov 06, 2024 1.650 1.680 1.630 1.680 9,400 +0.05(+3.07%)
Nov 05, 2024 1.680 1.680 1.560 1.630 11,300 -0.07(-4.12%)
Nov 04, 2024 1.570 1.700 1.550 1.700 22,597 +0.15(+9.68%)
Nov 01, 2024 1.570 1.590 1.550 1.550 3,651 -0.02(-1.27%)
Oct 31, 2024 1.520 1.570 1.520 1.570 16,102 +0.05(+3.29%)
Oct 30, 2024 1.490 1.520 1.480 1.520 36,290 +0.03(+2.01%)
Oct 29, 2024 1.490 1.490 1.470 1.490 8,013 +0.00(+0.00%)
Oct 28, 2024 1.470 1.490 1.470 1.490 25,550 +0.00(+0.00%)
Oct 25, 2024 1.490 1.500 1.460 1.490 17,700 +0.00(+0.00%)
Oct 24, 2024 1.490 1.500 1.490 1.490 1,700 +0.01(+0.68%)
Oct 23, 2024 1.490 1.490 1.460 1.480 8,911 +0.00(+0.00%)
Oct 22, 2024 1.500 1.510 1.480 1.480 5,965 -0.02(-1.33%)
Oct 21, 2024 1.510 1.510 1.500 1.500 7,700 +0.00(+0.00%)
Oct 18, 2024 1.520 1.530 1.450 1.500 15,242 -0.04(-2.60%)
Oct 17, 2024 1.520 1.540 1.510 1.540 1,200 +0.04(+2.67%)
Oct 16, 2024 1.510 1.530 1.500 1.500 8,137 -0.04(-2.60%)
Oct 15, 2024 1.530 1.540 1.460 1.540 14,100 +0.03(+1.99%)
Oct 11, 2024 1.510 0 -0.01(-0.66%)
Oct 10, 2024 1.550 1.550 1.520 1.520 3,000 -0.02(-1.30%)
Oct 09, 2024 1.520 1.580 1.500 1.540 18,560 +0.02(+1.32%)
Oct 08, 2024 1.470 1.520 1.470 1.520 9,736 +0.07(+4.83%)
Oct 07, 2024 1.480 1.500 1.430 1.450 3,645 -0.05(-3.33%)
Oct 04, 2024 1.500 1.500 1.490 1.500 2,104 -0.01(-0.66%)
Oct 03, 2024 1.510 1.510 1.500 1.510 2,500 +0.01(+0.67%)
Oct 02, 2024 1.530 1.540 1.500 1.500 14,600 -0.02(-1.32%)
Oct 01, 2024 1.560 1.560 1.520 1.520 2,845 -0.02(-1.30%)
Sep 30, 2024 1.560 1.560 1.540 1.540 3,850 -0.03(-1.91%)
Sep 27, 2024 1.570 1.570 1.550 1.570 6,500 +0.00(+0.00%)
Sep 26, 2024 1.570 1.570 1.530 1.570 285,600 -0.01(-0.63%)
Sep 25, 2024 1.540 1.580 1.540 1.580 14,600 +0.06(+3.95%)
Sep 24, 2024 1.500 1.550 1.500 1.520 583,550 +0.01(+0.66%)
Sep 23, 2024 1.530 1.540 1.500 1.510 15,200 -0.02(-1.31%)
Sep 20, 2024 1.540 1.540 1.530 1.530 1,300 +0.02(+1.32%)
Sep 19, 2024 1.540 1.540 1.500 1.510 14,100 -0.03(-1.95%)
Sep 18, 2024 1.550 1.550 1.500 1.540 10,700 -0.01(-0.65%)
Sep 17, 2024 1.480 1.550 1.480 1.550 17,200 +0.07(+4.73%)
Sep 16, 2024 1.460 1.480 1.400 1.480 25,709 +0.01(+0.68%)
Sep 13, 2024 1.540 1.540 1.360 1.470 13,450 -0.05(-3.29%)
Sep 12, 2024 1.600 1.600 1.520 1.520 32,300 -0.02(-1.30%)
Sep 11, 2024 1.510 1.550 1.510 1.540 2,200 +0.02(+1.32%)
Sep 10, 2024 1.520 1.560 1.490 1.520 69,455 +0.01(+0.66%)
Sep 09, 2024 1.500 1.510 1.500 1.510 2,000 +0.01(+0.67%)
Sep 06, 2024 1.500 1.510 1.500 1.500 4,508 +0.00(+0.00%)
Sep 05, 2024 1.530 1.560 1.500 1.500 46,500 -0.03(-1.96%)
Sep 04, 2024 1.530 1.530 1.510 1.530 600 +0.02(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.