Tantalus Systems Holding Inc. (TNTLF)
OTCMKTS
· Delayed Price · Currency is USD
1.370
-0.010 (-0.72%)
At close: Dec 17, 2024
Tantalus Systems Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 1,000 |
| Dec 16, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 9.52% | 5,000 |
| Dec 6, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.48% | 360 |
| Dec 2, 2024 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 4.94% | 4,700 |
| Nov 6, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.94% | 100 |
| Oct 23, 2024 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -3.12% | 1,000 |
| Oct 16, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.41% | 600 |
| Oct 11, 2024 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.13% | 1,000 |
| Oct 10, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,000 |
| Oct 4, 2024 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -1.32% | 1,000 |
| Oct 1, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.13% | 3,300 |
| Sep 6, 2024 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | 1,994 |
| Sep 3, 2024 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -2.59% | 15,895 |
| Aug 30, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 11.54% | 55,900 |
| Aug 22, 2024 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 5.52% | 200 |
| Aug 14, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,000 |
| Aug 13, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.22% | 9,205 |
| Aug 8, 2024 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 6.99% | 1,700 |
| Jul 26, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 5.11% | 9,500 |
| Jul 15, 2024 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -22.46% | 9,577 |
| Jun 27, 2024 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 15.23% | 25,000 |
| Jun 21, 2024 | 1.01 | 1.08 | 1.01 | 1.02 | 1.02 | 1.19% | 45,500 |
| Jun 18, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -10.44% | 100 |
| Jun 12, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -7.38% | 100 |
| Jun 7, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.05% | 100 |
| Jun 5, 2024 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 7.22% | 2,700 |
| May 23, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.03% | 25,150 |
| May 22, 2024 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.68% | 1,370 |
| May 21, 2024 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.74% | 394 |
| May 14, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.52% | 125 |
| May 13, 2024 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -8.25% | 605 |
| May 9, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.16% | 900 |
| May 2, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -9.86% | 2,500 |
| Apr 15, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 5,000 |
| Apr 11, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -6.16% | 350 |
| Apr 8, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 8.15% | 1,000 |
| Apr 4, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 8,300 |
| Apr 3, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 39.46% | 1,700 |
| Mar 12, 2024 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -3.20% | 10,000 |
| Mar 11, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.38% | 20,000 |
| Mar 6, 2024 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | 48.40% | 9,570 |
| Feb 26, 2024 | 0.72 | 0.76 | 0.68 | 0.68 | 0.68 | 12.11% | 1,994 |
| Feb 6, 2024 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -3.25% | 1,520 |