Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tantalus Systems Holding Inc (TSX: GRID )

1.620 +0.010 (+0.62%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.760 0 +0.15(+9.32%)
Mar 27, 2024 1.650 1.650 1.500 1.610 66,380 +0.06(+3.87%)
Mar 26, 2024 1.440 1.720 1.440 1.550 94,659 +0.16(+11.51%)
Mar 25, 2024 1.360 1.400 1.360 1.390 23,234 +0.02(+1.46%)
Mar 22, 2024 1.400 1.450 1.360 1.370 29,800 +0.01(+0.74%)
Mar 21, 2024 1.420 1.440 1.360 1.360 16,400 -0.04(-2.86%)
Mar 20, 2024 1.390 1.430 1.340 1.400 27,720 -0.03(-2.10%)
Mar 19, 2024 1.460 1.540 1.300 1.430 49,960 -0.03(-2.05%)
Mar 18, 2024 1.580 1.590 1.460 1.460 51,090 -0.14(-8.75%)
Mar 15, 2024 1.540 1.600 1.500 1.600 54,372 +0.09(+5.96%)
Mar 14, 2024 1.580 1.600 1.460 1.510 171,486 -0.03(-1.95%)
Mar 13, 2024 1.470 1.560 1.460 1.540 192,545 +0.09(+6.21%)
Mar 12, 2024 1.300 1.550 1.270 1.450 202,918 +0.16(+12.40%)
Mar 11, 2024 1.300 1.300 1.290 1.290 40,050 -0.01(-0.77%)
Mar 08, 2024 1.350 1.350 1.300 1.300 19,201 -0.05(-3.70%)
Mar 07, 2024 1.260 1.360 1.260 1.350 21,700 +0.08(+6.30%)
Mar 06, 2024 1.490 1.490 1.250 1.270 453,746 -0.18(-12.41%)
Mar 05, 2024 1.380 1.470 1.280 1.450 83,085 +0.13(+9.85%)
Mar 04, 2024 1.250 1.390 1.210 1.320 54,479 +0.07(+5.60%)
Mar 01, 2024 1.020 1.250 1.020 1.250 38,762 +0.24(+23.76%)
Feb 29, 2024 0.8900 1.010 0.8900 1.010 43,500 +0.19(+23.17%)
Feb 28, 2024 0.8500 0.8600 0.8200 0.8200 4,581,720 -0.04(-4.65%)
Feb 27, 2024 0.8700 0.8700 0.8400 0.8600 5,000 -0.04(-4.44%)
Feb 26, 2024 0.9500 1.020 0.9000 0.9000 21,152 +0.06(+7.14%)
Feb 23, 2024 0.8800 0.9000 0.7800 0.8400 71,100 -0.03(-3.45%)
Feb 22, 2024 0.8300 0.9000 0.7700 0.8700 3,794,500 +0.03(+3.57%)
Feb 21, 2024 0.8400 0.8400 0.8300 0.8400 1,718 +0.00(+0.00%)
Feb 20, 2024 0.8400 0.8400 0.8400 0.8400 500 +0.00(+0.00%)
Feb 16, 2024 0.8400 0 +0.00(+0.00%)
Feb 14, 2024 0.8400 0 +0.00(+0.00%)
Feb 13, 2024 0.8400 0.8400 0.8400 0.8400 500 +0.00(+0.00%)
Feb 12, 2024 0.8400 0.8400 0.8400 0.8400 7,500 +0.00(+0.00%)
Feb 09, 2024 0.8400 0.8400 0.8200 0.8400 10,000 -0.01(-1.18%)
Feb 08, 2024 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
Feb 07, 2024 0.8500 0.8500 0.8400 0.8500 10,000 +0.01(+1.19%)
Feb 06, 2024 0.8400 0.8400 0.8400 0.8400 1,548 +0.00(+0.00%)
Feb 05, 2024 0.8400 0.8400 0.8400 0.8400 522 -0.01(-1.18%)
Feb 02, 2024 0.8400 0.8500 0.8400 0.8500 2,500 +0.00(+0.00%)
Feb 01, 2024 0.8500 0.8500 0.8500 0.8500 1,500 -0.01(-1.16%)
Jan 31, 2024 0.8800 0.8800 0.8500 0.8600 15,500 +0.01(+1.18%)
Jan 30, 2024 0.8700 0.8900 0.8500 0.8500 42,176 +0.00(+0.00%)
Jan 29, 2024 0.8500 0.8500 0.8500 0.8500 4,000 +0.01(+1.19%)
Jan 25, 2024 0.8400 0 +0.00(+0.00%)
Jan 24, 2024 0.8500 0.8500 0.8400 0.8400 2,500 -0.01(-1.18%)
Jan 23, 2024 0.8500 0.8600 0.8500 0.8500 7,000 +0.00(+0.00%)
Jan 22, 2024 0.8200 0.8600 0.8200 0.8500 52,000 +0.05(+6.25%)
Jan 16, 2024 0.8000 0 -0.02(-2.44%)
Jan 12, 2024 0.8200 40 +0.01(+1.23%)
Jan 11, 2024 0.8100 0.8100 0.8100 0.8100 2,000 -0.01(-1.22%)
Jan 10, 2024 0.8000 0.8200 0.8000 0.8200 21,500 +0.02(+2.50%)
Jan 09, 2024 0.8000 0.8000 0.8000 0.8000 1,250 +0.00(+0.00%)
Jan 04, 2024 0.8000 0 +0.00(+0.00%)
Jan 03, 2024 0.8000 0.8000 0.8000 0.8000 500 -0.02(-2.44%)
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.