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

Tantalus Systems Holding Inc (TSX: GRID )

1.570 +0.040 (+2.61%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
May 17, 2024 1.550 1.570 1.500 1.570 43,900 +0.04(+2.61%)
May 16, 2024 1.530 1.590 1.510 1.530 65,700 -0.02(-1.29%)
May 15, 2024 1.550 1.550 1.510 1.550 22,400 +0.05(+3.33%)
May 14, 2024 1.570 1.580 1.500 1.500 109,101 -0.05(-3.23%)
May 13, 2024 1.600 1.600 1.550 1.550 37,694 -0.05(-3.13%)
May 10, 2024 1.610 1.610 1.590 1.600 21,200 +0.01(+0.63%)
May 09, 2024 1.730 1.730 1.570 1.590 127,411 -0.17(-9.66%)
May 08, 2024 1.740 1.780 1.650 1.760 57,342 +0.02(+1.15%)
May 07, 2024 1.810 1.820 1.720 1.740 23,630 -0.08(-4.40%)
May 06, 2024 1.760 1.860 1.760 1.820 32,632 +0.06(+3.41%)
May 03, 2024 1.690 1.800 1.680 1.760 21,721 +0.09(+5.39%)
May 02, 2024 1.720 1.750 1.670 1.670 18,061 -0.08(-4.57%)
May 01, 2024 1.800 1.800 1.650 1.750 22,627 -0.04(-2.23%)
Apr 30, 2024 1.830 1.830 1.720 1.790 13,750 +0.00(+0.00%)
Apr 29, 2024 1.800 1.830 1.760 1.790 33,650 -0.04(-2.19%)
Apr 26, 2024 1.820 1.830 1.790 1.830 11,550 +0.00(+0.00%)
Apr 25, 2024 1.770 1.830 1.770 1.830 8,900 +0.07(+3.98%)
Apr 24, 2024 1.680 1.780 1.680 1.760 26,424 +0.11(+6.67%)
Apr 23, 2024 1.580 1.670 1.580 1.650 12,100 +0.03(+1.85%)
Apr 22, 2024 1.650 1.690 1.600 1.620 35,904 -0.08(-4.71%)
Apr 19, 2024 1.800 1.800 1.650 1.700 14,600 -0.10(-5.56%)
Apr 18, 2024 1.770 1.800 1.770 1.800 7,655 +0.03(+1.69%)
Apr 17, 2024 1.820 1.820 1.770 1.770 8,401 -0.05(-2.75%)
Apr 16, 2024 1.800 1.850 1.790 1.820 13,700 +0.00(+0.00%)
Apr 15, 2024 1.900 1.910 1.820 1.820 104,650 -0.08(-4.21%)
Apr 12, 2024 1.800 1.920 1.800 1.900 415,960 +0.08(+4.40%)
Apr 11, 2024 1.920 1.930 1.760 1.820 93,600 -0.11(-5.70%)
Apr 10, 2024 1.980 1.980 1.900 1.930 16,200 -0.02(-1.03%)
Apr 09, 2024 1.970 1.980 1.890 1.950 55,625 +0.00(+0.00%)
Apr 08, 2024 1.870 2.060 1.870 1.950 259,687 +0.09(+4.84%)
Apr 05, 2024 1.850 1.860 1.800 1.860 14,578 +0.00(+0.00%)
Apr 04, 2024 1.850 1.870 1.800 1.860 31,493 +0.04(+2.20%)
Apr 03, 2024 1.800 1.840 1.750 1.820 29,727 +0.01(+0.55%)
Apr 02, 2024 1.870 1.870 1.750 1.810 85,804 -0.06(-3.21%)
Apr 01, 2024 1.770 1.920 1.770 1.870 110,673 +0.11(+6.25%)
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%)
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.