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

Tantalus Systems Holding Inc (TSX: GRID )

1.600 -0.020 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.600 1.620 1.550 1.600 62,700 -0.02(-1.23%)
Aug 29, 2024 1.600 1.620 1.570 1.620 48,900 +0.04(+2.53%)
Aug 28, 2024 1.600 1.600 1.510 1.580 31,050 -0.02(-1.25%)
Aug 27, 2024 1.550 1.650 1.550 1.600 44,000 +0.09(+5.96%)
Aug 26, 2024 1.450 1.530 1.430 1.510 37,300 +0.06(+4.14%)
Aug 23, 2024 1.410 1.470 1.390 1.450 52,010 +0.04(+2.84%)
Aug 22, 2024 1.380 1.410 1.340 1.410 11,799 +0.03(+2.17%)
Aug 21, 2024 1.380 1.380 1.380 1.380 1,300 +0.02(+1.47%)
Aug 20, 2024 1.360 1.360 1.340 1.360 23,375 +0.01(+0.74%)
Aug 19, 2024 1.360 1.370 1.350 1.350 1,589 +0.02(+1.50%)
Aug 16, 2024 1.350 1.350 1.330 1.330 2,000 +0.02(+1.53%)
Aug 15, 2024 1.320 1.360 1.250 1.310 23,565 -0.01(-0.76%)
Aug 14, 2024 1.360 1.360 1.320 1.320 20,800 -0.03(-2.22%)
Aug 13, 2024 1.380 1.380 1.340 1.350 16,020 -0.05(-3.57%)
Aug 12, 2024 1.430 1.450 1.370 1.400 5,861 -0.03(-2.10%)
Aug 09, 2024 1.470 1.480 1.430 1.430 1,200 -0.04(-2.72%)
Aug 08, 2024 1.380 1.470 1.380 1.470 27,800 +0.07(+5.00%)
Aug 07, 2024 1.400 1.480 1.400 1.400 13,600 -0.05(-3.45%)
Aug 06, 2024 1.500 1.500 1.450 1.450 6,200 -0.05(-3.33%)
Aug 02, 2024 1.500 0 -0.03(-1.96%)
Aug 01, 2024 1.500 1.540 1.500 1.530 73,200 +0.06(+4.08%)
Jul 31, 2024 1.500 1.530 1.430 1.470 108,695 -0.01(-0.68%)
Jul 30, 2024 1.500 1.520 1.480 1.480 10,200 +0.00(+0.00%)
Jul 29, 2024 1.430 1.550 1.400 1.480 79,857 +0.05(+3.50%)
Jul 26, 2024 1.340 1.450 1.340 1.430 38,800 +0.09(+6.72%)
Jul 25, 2024 1.330 1.380 1.300 1.340 24,900 +0.02(+1.52%)
Jul 24, 2024 1.350 1.370 1.300 1.320 5,400 -0.01(-0.75%)
Jul 23, 2024 1.320 1.330 1.320 1.330 2,400 +0.01(+0.76%)
Jul 22, 2024 1.300 1.330 1.270 1.320 6,600 +0.03(+2.33%)
Jul 19, 2024 1.290 1.290 1.290 1.290 201 +0.02(+1.57%)
Jul 18, 2024 1.280 1.290 1.240 1.270 10,200 -0.02(-1.55%)
Jul 17, 2024 1.370 1.370 1.250 1.290 21,251 -0.03(-2.27%)
Jul 16, 2024 1.290 1.320 1.270 1.320 70,380 +0.07(+5.60%)
Jul 15, 2024 1.240 1.290 1.200 1.250 42,759 +0.03(+2.46%)
Jul 12, 2024 1.320 1.330 1.220 1.220 42,807 -0.08(-6.15%)
Jul 11, 2024 1.400 1.400 1.270 1.300 88,191 -0.09(-6.47%)
Jul 10, 2024 1.470 1.490 1.370 1.390 50,783 -0.09(-6.08%)
Jul 09, 2024 1.540 1.540 1.480 1.480 2,700 -0.02(-1.33%)
Jul 08, 2024 1.500 1.500 1.470 1.500 4,800 -0.01(-0.66%)
Jul 05, 2024 1.550 1.550 1.510 1.510 20,250 -0.06(-3.82%)
Jul 04, 2024 1.600 1.600 1.550 1.570 4,603 -0.03(-1.88%)
Jul 03, 2024 1.600 1.600 1.600 1.600 736 +0.00(+0.00%)
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.