Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telo Genomics Corp (OP: TDSGF )

0.1227 UNCHANGED
Streaming Delayed Price Updated: 9:41 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2018 0.1178 0.1178 0.1178 0 -0.00(-2.64%)
May 29, 2018 0.1181 0.1210 0.1181 0.1210 37,000 -0.01(-8.95%)
May 25, 2018 0.1329 0.1329 0.1329 0 +0.01(+9.50%)
May 24, 2018 0.1191 0.1214 0.1191 0.1214 9,700 -0.02(-11.86%)
May 23, 2018 0.1295 0.1377 0.1275 0.1377 5,300 -0.00(-0.65%)
May 22, 2018 0.1386 0.1386 0.1386 0.1386 7,500 -0.01(-6.98%)
May 21, 2018 0.1489 0.1490 0.1489 0.1490 1,628 +0.02(+17.60%)
May 18, 2018 0.1267 0.1267 0.1267 0.1267 475 -0.00(-0.63%)
May 17, 2018 0.1275 0.1275 0.1275 0.1275 5,000 +0.01(+6.25%)
May 16, 2018 0.1228 0.1228 0.1200 0.1200 12,997 -0.01(-11.05%)
May 14, 2018 0.1349 0.1349 0.1349 0 -0.00(-2.88%)
May 11, 2018 0.1460 0.1460 0.1389 0.1389 19,800 +0.01(+6.03%)
May 10, 2018 0.1275 0.1310 0.1275 0.1310 30,700 +0.02(+18.02%)
May 09, 2018 0.1110 0.1110 0.1110 0.1110 5,000 -0.01(-6.75%)
May 08, 2018 0.1261 0.1261 0.1180 0.1190 12,900 -0.00(-2.43%)
May 07, 2018 0.1186 0.1290 0.1117 0.1220 14,533 -0.01(-8.06%)
May 04, 2018 0.1400 0.1412 0.1327 0.1327 17,075 -0.00(-3.07%)
May 03, 2018 0.1381 0.1440 0.1340 0.1369 10,000 -0.01(-8.55%)
May 02, 2018 0.1490 0.1497 0.1490 0.1497 3,200 -0.00(-0.20%)
May 01, 2018 0.1498 0.1500 0.1498 0.1500 3,000 +0.00(+2.74%)
Apr 30, 2018 0.1469 0.1481 0.1460 0.1460 7,400 -0.01(-7.65%)
Apr 27, 2018 0.1574 0.1634 0.1540 0.1581 600 -0.01(-7.44%)
Apr 26, 2018 0.1650 0.1708 0.1650 0.1708 300 -0.02(-11.50%)
Apr 25, 2018 0.1930 0.1930 0.1930 0.1930 1,500 +0.02(+12.87%)
Apr 20, 2018 0.1710 0.1710 0.1710 0 -0.01(-3.52%)
Apr 19, 2018 0.1772 0.1772 0.1772 0.1772 1,000 +0.01(+7.48%)
Apr 18, 2018 0.1600 0.1649 0.1600 0.1649 5,000 +0.02(+10.37%)
Apr 17, 2018 0.1761 0.1761 0.1462 0.1494 43,250 -0.03(-15.59%)
Apr 16, 2018 0.1917 0.1917 0.1769 0.1770 4,500 -0.02(-7.96%)
Apr 13, 2018 0.1920 0.1923 0.1920 0.1923 3,408 +0.00(+2.29%)
Apr 12, 2018 0.1882 0.1892 0.1877 0.1880 1,850 -0.01(-6.00%)
Apr 11, 2018 0.1861 0.2000 0.1861 0.2000 800 +0.01(+3.90%)
Apr 10, 2018 0.1889 0.1925 0.1885 0.1925 26,500 -0.00(-0.77%)
Apr 09, 2018 0.1900 0.2000 0.1900 0.1940 13,400 -0.01(-3.67%)
Apr 04, 2018 0.2014 0.2014 0.2014 0 -0.01(-4.10%)
Apr 03, 2018 0.2450 0.2473 0.2100 0.2100 8,885 +0.00(+0.00%)
Apr 02, 2018 0.1917 0.2100 0.1900 0.2100 31,910 +0.00(+0.00%)
Mar 29, 2018 0.2100 0.2100 0.2100 0 +0.00(+1.06%)
Mar 28, 2018 0.2039 0.2078 0.2039 0.2078 8,000 +0.01(+3.95%)
Mar 27, 2018 0.2083 0.2100 0.1930 0.1999 78,600 -0.02(-9.14%)
Mar 23, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.83%)
Mar 22, 2018 0.2195 0.2264 0.2181 0.2264 12,600 -0.00(-0.04%)
Mar 21, 2018 0.2440 0.2440 0.2265 0.2265 7,502 -0.00(-1.52%)
Mar 20, 2018 0.2313 0.2313 0.2300 0.2300 15,500 -0.01(-3.52%)
Mar 19, 2018 0.2655 0.2655 0.2281 0.2384 13,000 -0.03(-10.04%)
Mar 16, 2018 0.2580 0.2689 0.2550 0.2650 18,291 +0.00(+0.72%)
Mar 15, 2018 0.2639 0.2640 0.2631 0.2631 11,000 -0.00(-0.34%)
Mar 14, 2018 0.2712 0.2712 0.2640 0.2640 8,000 -0.00(-1.71%)
Mar 13, 2018 0.2900 0.2900 0.2686 0.2686 15,500 -0.01(-4.75%)
Mar 12, 2018 0.3017 0.3017 0.2820 0.2820 7,215 -0.04(-11.26%)
Mar 09, 2018 0.3174 0.3178 0.3020 0.3178 3,980 +0.01(+1.89%)
Mar 08, 2018 0.3120 0.3120 0.3119 0.3119 450 +0.01(+3.11%)
Mar 07, 2018 0.3124 0.3124 0.3025 0.3025 12,080 -0.01(-2.23%)
Mar 06, 2018 0.2969 0.3100 0.2969 0.3094 14,714 +0.02(+7.84%)
Mar 05, 2018 0.2620 0.3065 0.2620 0.2869 66,899 +0.03(+13.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.