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

Tantalus Systems Holding Inc (TSX: GRID )

1.850 -0.050 (-2.63%)
Streaming Delayed Price Updated: 3:35 PM EST, Dec 23, 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 (%)
Dec 23, 2024 1.920 1.930 1.850 1.850 26,803 -0.05(-2.63%)
Dec 20, 2024 1.900 1.930 1.870 1.900 35,000 -0.05(-2.56%)
Dec 19, 2024 2.000 2.000 1.900 1.950 25,600 -0.03(-1.52%)
Dec 18, 2024 1.920 2.000 1.920 1.980 17,400 +0.05(+2.59%)
Dec 17, 2024 1.970 1.970 1.910 1.930 21,550 -0.05(-2.53%)
Dec 16, 2024 1.800 2.060 1.800 1.980 146,516 +0.18(+10.00%)
Dec 13, 2024 1.800 1.800 1.750 1.800 26,100 +0.02(+1.12%)
Dec 12, 2024 1.730 1.800 1.730 1.780 30,010 +0.08(+4.71%)
Dec 11, 2024 1.840 1.840 1.700 1.700 74,900 -0.10(-5.56%)
Dec 10, 2024 1.800 1.840 1.800 1.800 13,100 +0.00(+0.00%)
Dec 09, 2024 1.800 1.800 1.760 1.800 31,800 +0.05(+2.86%)
Dec 06, 2024 1.750 1.770 1.750 1.750 5,501 +0.03(+1.74%)
Dec 05, 2024 1.760 1.760 1.710 1.720 6,800 -0.02(-1.15%)
Dec 04, 2024 1.740 1.800 1.740 1.740 2,170 +0.01(+0.58%)
Dec 03, 2024 1.730 1.730 1.730 1.730 1,000 +0.00(+0.00%)
Dec 02, 2024 1.710 1.780 1.710 1.730 12,361 +0.02(+1.17%)
Nov 29, 2024 1.670 1.710 1.660 1.710 15,180 +0.05(+3.01%)
Nov 28, 2024 1.690 1.690 1.650 1.660 14,500 -0.01(-0.60%)
Nov 27, 2024 1.670 1.680 1.670 1.670 18,700 -0.02(-1.18%)
Nov 26, 2024 1.690 1.750 1.570 1.690 49,985 -0.15(-8.15%)
Nov 25, 2024 1.690 1.840 1.690 1.840 48,451 +0.15(+8.88%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.