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 -0.030 (-1.88%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jul 4, 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 (%)
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%)
Jul 02, 2024 1.630 1.630 1.550 1.600 15,975 +0.02(+1.27%)
Jun 28, 2024 1.580 0 +0.01(+0.64%)
Jun 27, 2024 1.450 1.610 1.450 1.570 55,341 +0.10(+6.80%)
Jun 26, 2024 1.450 1.480 1.450 1.470 5,500 +0.03(+2.08%)
Jun 25, 2024 1.420 1.450 1.420 1.440 2,900 +0.04(+2.86%)
Jun 24, 2024 1.390 1.420 1.390 1.400 9,189 +0.05(+3.70%)
Jun 21, 2024 1.350 1.450 1.300 1.350 93,400 -0.02(-1.46%)
Jun 20, 2024 1.400 1.400 1.350 1.370 18,800 -0.03(-2.14%)
Jun 19, 2024 1.390 1.400 1.390 1.400 5,180 +0.01(+0.72%)
Jun 18, 2024 1.370 1.420 1.330 1.390 53,813 +0.02(+1.46%)
Jun 17, 2024 1.490 1.490 1.370 1.370 46,165 -0.09(-6.16%)
Jun 14, 2024 1.450 1.480 1.450 1.460 24,500 +0.02(+1.39%)
Jun 13, 2024 1.560 1.560 1.400 1.440 37,050 -0.14(-8.86%)
Jun 12, 2024 1.590 1.600 1.500 1.580 19,200 -0.01(-0.63%)
Jun 11, 2024 1.580 1.590 1.560 1.590 7,750 +0.00(+0.00%)
Jun 10, 2024 1.650 1.650 1.580 1.590 309,854 -0.04(-2.45%)
Jun 07, 2024 1.670 1.670 1.630 1.630 13,300 -0.05(-2.98%)
Jun 06, 2024 1.680 1.700 1.650 1.680 19,435 +0.00(+0.00%)
Jun 05, 2024 1.650 1.780 1.610 1.680 122,328 +0.04(+2.44%)
Jun 04, 2024 1.630 1.640 1.620 1.640 12,200 +0.01(+0.61%)
Jun 03, 2024 1.620 1.630 1.610 1.630 10,315 +0.01(+0.62%)
May 31, 2024 1.610 1.650 1.600 1.620 7,900 +0.01(+0.62%)
May 30, 2024 1.600 1.610 1.580 1.610 11,273 +0.00(+0.00%)
May 29, 2024 1.560 1.610 1.540 1.610 46,915 +0.04(+2.55%)
May 28, 2024 1.600 1.610 1.570 1.570 66,711 -0.04(-2.48%)
May 27, 2024 1.570 1.610 1.570 1.610 18,800 +0.05(+3.21%)
May 24, 2024 1.570 1.580 1.550 1.560 18,500 -0.01(-0.64%)
May 23, 2024 1.580 1.600 1.550 1.570 81,900 +0.01(+0.64%)
May 22, 2024 1.600 1.600 1.560 1.560 28,250 -0.04(-2.50%)
May 21, 2024 1.600 1.600 1.560 1.600 83,165 +0.03(+1.91%)
May 17, 2024 1.570 0 +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%)
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.