Tantalus Systems Holding Inc. (TGMPF)
OTCMKTS · Delayed Price · Currency is USD
2.937
-0.103 (-3.40%)
Oct 30, 2025, 4:00 PM EDT
Tantalus Systems Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 7 |
| Oct 28, 2025 | 3.12 | 3.15 | 2.99 | 3.04 | 3.04 | 3.05% | 19,133 |
| Oct 27, 2025 | 2.95 | 2.96 | 2.91 | 2.95 | 2.95 | -1.01% | 25,176 |
| Oct 24, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | 2.76% | 9,011 |
| Oct 23, 2025 | 2.87 | 3.02 | 2.86 | 2.90 | 2.90 | 4.32% | 26,501 |
| Oct 22, 2025 | 2.80 | 2.87 | 2.78 | 2.78 | 2.78 | 7.75% | 7,581 |
| Oct 21, 2025 | 2.56 | 2.59 | 2.56 | 2.58 | 2.58 | -1.53% | 4,100 |
| Oct 20, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 4.80% | 200 |
| Oct 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.34% | 182 |
| Oct 16, 2025 | 2.55 | 2.63 | 2.55 | 2.56 | 2.56 | 0.87% | 862 |
| Oct 15, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.38% | 221 |
| Oct 14, 2025 | 2.65 | 2.66 | 2.59 | 2.60 | 2.60 | -1.89% | 6,020 |
| Oct 13, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.12% | 1,000 |
| Oct 10, 2025 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | 2.29% | 4,200 |
| Oct 9, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 3.97% | 105 |
| Oct 8, 2025 | 2.52 | 2.53 | 2.48 | 2.52 | 2.52 | -0.16% | 15,000 |
| Oct 7, 2025 | 2.65 | 2.65 | 2.50 | 2.52 | 2.52 | -6.59% | 2,171 |
| Oct 6, 2025 | 2.64 | 2.75 | 2.63 | 2.70 | 2.70 | -1.03% | 22,725 |
| Oct 3, 2025 | 2.66 | 2.73 | 2.66 | 2.73 | 2.73 | 2.25% | 29,600 |
| Oct 2, 2025 | 2.64 | 2.70 | 2.64 | 2.67 | 2.67 | 3.09% | 27,377 |
| Oct 1, 2025 | 2.55 | 2.68 | 2.55 | 2.59 | 2.59 | 4.65% | 38,600 |
| Sep 30, 2025 | 2.48 | 2.51 | 2.45 | 2.48 | 2.48 | -1.86% | 5,800 |
| Sep 29, 2025 | 2.53 | 2.53 | 2.51 | 2.52 | 2.52 | 5.08% | 1,800 |
| Sep 26, 2025 | 2.45 | 2.45 | 2.40 | 2.40 | 2.40 | 0.93% | 200 |
| Sep 25, 2025 | 2.30 | 2.38 | 2.29 | 2.38 | 2.38 | 2.94% | 9,900 |
| Sep 24, 2025 | 2.30 | 2.31 | 2.30 | 2.31 | 2.31 | -0.43% | 10,100 |
| Sep 23, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.28% | 400 |
| Sep 22, 2025 | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | - | 28,700 |
| Sep 19, 2025 | 2.34 | 2.35 | 2.34 | 2.35 | 2.35 | 0.69% | 7,100 |
| Sep 18, 2025 | 2.31 | 2.33 | 2.31 | 2.33 | 2.33 | 0.60% | 3,100 |
| Sep 17, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Sep 16, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 100 |
| Sep 15, 2025 | 2.31 | 2.32 | 2.31 | 2.32 | 2.32 | 4.98% | 1,200 |
| Sep 12, 2025 | 2.13 | 2.21 | 2.13 | 2.21 | 2.21 | 3.27% | 4,200 |
| Sep 11, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 1.90% | 322 |
| Sep 10, 2025 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | 5.00% | 1,950 |
| Sep 9, 2025 | 2.09 | 2.10 | 2.00 | 2.00 | 2.00 | -5.21% | 11,850 |
| Sep 8, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Sep 5, 2025 | 2.19 | 2.19 | 2.11 | 2.11 | 2.11 | -4.09% | 6,670 |
| Sep 4, 2025 | 2.11 | 2.22 | 2.11 | 2.20 | 2.20 | 4.27% | 18,550 |
| Sep 3, 2025 | 2.12 | 2.12 | 2.10 | 2.11 | 2.11 | 1.44% | 18,300 |
| Sep 2, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 2.97% | 600 |
| Aug 29, 2025 | 1.99 | 2.02 | 1.98 | 2.02 | 2.02 | 1.41% | 2,600 |
| Aug 28, 2025 | 2.00 | 2.05 | 1.95 | 1.99 | 1.99 | -2.35% | 28,500 |
| Aug 27, 2025 | 2.09 | 2.09 | 2.04 | 2.04 | 2.04 | -3.77% | 7,953 |
| Aug 26, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.40% | 9,587 |
| Aug 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -4.44% | 7,500 |
| 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 |