Tantalus Systems Holding Inc. (TGMPF)
OTCMKTS
· Delayed Price · Currency is USD
1.450
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT
Tantalus Systems Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 10,000 |
| Apr 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 23, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 5.07% | 3,000 |
| Apr 22, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 1.47% | 4,000 |
| Apr 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 1,000 |
| Apr 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | 1,000 |
| Apr 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 1,000 |
| Apr 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 9, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 3,000 |
| Apr 8, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | 3,700 |
| Apr 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.85% | 6,000 |
| Apr 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -8.44% | 1,000 |
| Apr 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Apr 2, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Apr 1, 2025 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | 1.29% | 2,718 |
| Mar 31, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.35% | 606 |
| Mar 27, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.49% | 1,000 |
| Mar 26, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 3.63% | 3,000 |
| Mar 25, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 1.02% | 3,400 |
| Mar 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Mar 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 2,104 |
| Mar 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 6.45% | 1,100 |
| Mar 19, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 14, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 13, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 12, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 11, 2025 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 0.25% | 4,600 |
| Mar 10, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -6.30% | 2,000 |
| Mar 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1,000 |
| Mar 6, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 1,000 |
| Mar 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 1,000 |
| Mar 4, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | -0.80% | 3,512 |
| Mar 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.16% | 1,000 |
| Feb 27, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -0.64% | 400 |
| Feb 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.26% | 100 |
| Feb 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 250 |
| Feb 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 20, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -1.61% | 450 |
| Feb 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.71% | 1,100 |
| Feb 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 4,100 |
| Feb 13, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 2,000 |