Tantalus Systems Holding Inc. (TGMPF)
OTCMKTS
· Delayed Price · Currency is USD
2.510
-0.040 (-1.57%)
Jul 10, 2025, 9:30 AM EDT
Tantalus Systems Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jun 10, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jun 9, 2025 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | 0.45% | 538 |
| Jun 6, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 1,510 |
| Jun 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | 500 |
| Jun 3, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 300 |
| Jun 2, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| May 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.17% | 800 |
| May 29, 2025 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 1.00% | 1,313 |
| May 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| May 27, 2025 | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | 6.62% | 12,300 |
| May 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 300 |
| May 21, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 30,200 |
| May 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -7.83% | 14,816 |
| May 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| May 16, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| May 15, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 400 |
| May 14, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 200 |
| May 13, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.88% | 521 |
| May 12, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -2.62% | 6,017 |
| May 9, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 9,114 |
| May 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.34% | 13,525 |
| May 7, 2025 | 2.72 | 2.72 | 1.69 | 1.75 | 1.75 | 1.16% | 33,010 |
| May 6, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.76% | 20,000 |
| May 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 10,680 |
| May 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 600 |
| May 1, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 6.29% | 613 |
| Apr 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 360 |
| Apr 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |