Tantalus Systems Holding Inc. (TGMPF)
OTCMKTS · Delayed Price · Currency is USD
2.250
+0.070 (3.21%)
Aug 22, 2025, 4:00 PM EDT
Tantalus Systems Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.20 | 2.25 | 2.17 | 2.25 | 2.25 | 3.21% | 22,400 |
| Aug 21, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | - | 11,000 |
| Aug 20, 2025 | 2.24 | 2.25 | 2.18 | 2.18 | 2.18 | 1.87% | 2,800 |
| Aug 19, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.28% | 100 |
| Aug 18, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.23% | 1,626 |
| Aug 15, 2025 | 2.12 | 2.17 | 2.12 | 2.12 | 2.12 | -1.85% | 2,300 |
| Aug 14, 2025 | 2.24 | 2.24 | 2.16 | 2.16 | 2.16 | -0.28% | 1,223 |
| Aug 13, 2025 | 2.20 | 2.20 | 2.12 | 2.17 | 2.17 | -2.56% | 9,617 |
| Aug 12, 2025 | 2.23 | 2.24 | 2.22 | 2.22 | 2.22 | -1.20% | 2,339 |
| Aug 11, 2025 | 2.29 | 2.29 | 2.25 | 2.25 | 2.25 | -2.85% | 11,016 |
| Aug 8, 2025 | 2.43 | 2.43 | 2.32 | 2.32 | 2.32 | -2.69% | 931 |
| Aug 7, 2025 | 2.35 | 2.38 | 2.35 | 2.38 | 2.38 | 1.28% | 3,370 |
| Aug 6, 2025 | 2.25 | 2.35 | 2.25 | 2.35 | 2.35 | 6.33% | 14,600 |
| Aug 5, 2025 | 2.30 | 2.30 | 2.18 | 2.21 | 2.21 | 0.68% | 3,010 |
| Aug 4, 2025 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | 0.83% | 610 |
| Aug 1, 2025 | 2.16 | 2.21 | 2.16 | 2.18 | 2.18 | -1.05% | 13,900 |
| Jul 31, 2025 | 2.23 | 2.35 | 2.19 | 2.20 | 2.20 | -2.22% | 18,362 |
| Jul 30, 2025 | 2.25 | 2.25 | 2.24 | 2.25 | 2.25 | -2.17% | 3,166 |
| Jul 29, 2025 | 2.33 | 2.35 | 2.30 | 2.30 | 2.30 | -1.29% | 6,200 |
| Jul 28, 2025 | 2.32 | 2.34 | 2.26 | 2.33 | 2.33 | 0.34% | 11,350 |
| Jul 25, 2025 | 2.35 | 2.38 | 2.28 | 2.32 | 2.32 | -3.25% | 25,296 |
| Jul 24, 2025 | 2.41 | 2.41 | 2.37 | 2.40 | 2.40 | - | 2,381 |
| Jul 23, 2025 | 2.44 | 2.45 | 2.40 | 2.40 | 2.40 | - | 15,050 |
| Jul 22, 2025 | 3.20 | 3.20 | 2.40 | 2.40 | 2.40 | -6.36% | 23,180 |
| Jul 21, 2025 | 2.60 | 2.60 | 2.47 | 2.56 | 2.56 | 3.35% | 24,860 |
| Jul 18, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jul 17, 2025 | 2.46 | 2.49 | 2.46 | 2.48 | 2.48 | 0.69% | 4,000 |
| Jul 16, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.53% | 2,050 |
| Jul 15, 2025 | 2.41 | 2.45 | 2.40 | 2.45 | 2.45 | -2.00% | 3,000 |
| Jul 14, 2025 | 2.57 | 2.57 | 2.50 | 2.50 | 2.50 | -2.08% | 750 |
| Jul 11, 2025 | 2.58 | 2.58 | 2.55 | 2.55 | 2.55 | -0.27% | 42,310 |
| Jul 10, 2025 | 2.59 | 2.59 | 2.51 | 2.56 | 2.56 | 0.39% | 1,300 |
| Jul 9, 2025 | 2.65 | 2.65 | 2.55 | 2.55 | 2.55 | -3.77% | 9,900 |
| Jul 8, 2025 | 2.58 | 2.70 | 2.58 | 2.65 | 2.65 | 8.16% | 12,500 |
| Jul 7, 2025 | 2.25 | 2.48 | 2.25 | 2.45 | 2.45 | 13.43% | 20,793 |
| Jul 3, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 2, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 1, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | 1,000 |
| Jun 30, 2025 | 2.22 | 2.23 | 2.20 | 2.20 | 2.20 | 1.38% | 1,200 |
| Jun 27, 2025 | 2.25 | 2.34 | 2.17 | 2.17 | 2.17 | -3.51% | 2,750 |
| Jun 26, 2025 | 2.28 | 2.28 | 2.23 | 2.25 | 2.25 | 7.25% | 6,698 |
| Jun 25, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 6.66% | 15,000 |
| Jun 24, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | 2.40% | 2,000 |
| Jun 23, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jun 20, 2025 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | 3.23% | 32,721 |
| Jun 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jun 17, 2025 | 1.98 | 1.98 | 1.86 | 1.86 | 1.86 | -6.44% | 35,000 |
| Jun 16, 2025 | 1.90 | 2.03 | 1.90 | 1.99 | 1.99 | 0.81% | 4,829 |
| Jun 13, 2025 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | 11.54% | 12,823 |
| Jun 12, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |