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

Tantalus Systems Holding Inc (TSX: GRID )

1.690 -0.010 (-0.59%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 22, 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 (%)
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.