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 31, 2017 0.3829 0.3829 0.3829 3 +0.00(+0.24%)
May 30, 2017 0.3820 0.3820 0.3820 0.3820 1,500 +0.02(+5.23%)
May 26, 2017 0.3552 0.3630 0.3552 0.3630 24,500 +0.01(+3.51%)
May 25, 2017 0.3507 0.3507 0.3507 0.3507 5,000 -0.02(-4.96%)
May 24, 2017 0.3730 0.3887 0.3627 0.3690 26,900 -0.01(-3.43%)
May 23, 2017 0.3984 0.3984 0.3821 0.3821 27,350 -0.03(-7.86%)
May 18, 2017 0.4147 0.4147 0.4147 0 -0.01(-2.15%)
May 17, 2017 0.4238 0.4238 0.4238 0.4238 8,000 -0.02(-4.68%)
May 16, 2017 0.4442 0.4446 0.4442 0.4446 35,000 -0.01(-1.40%)
May 15, 2017 0.4509 0.4509 0.4509 0.4509 1,300 -0.01(-2.42%)
May 11, 2017 0.4621 0.4621 0.4621 0 +0.04(+9.42%)
May 10, 2017 0.4055 0.4223 0.4055 0.4223 13,500 +0.00(+0.72%)
May 09, 2017 0.4193 0.4193 0.4193 0.4193 1,000 +0.01(+1.92%)
May 05, 2017 0.4114 0.4114 0.4114 0 +0.01(+1.68%)
May 04, 2017 0.4420 0.4500 0.3976 0.4046 25,870 -0.04(-8.38%)
May 03, 2017 0.4416 0.4416 0.4416 0.4416 4,000 -0.01(-2.95%)
May 02, 2017 0.4505 0.4550 0.4505 0.4550 1,000 +0.01(+1.40%)
May 01, 2017 0.5000 0.5000 0.4360 0.4487 20,823 -0.05(-9.48%)
Apr 28, 2017 0.4925 0.4960 0.4925 0.4957 7,575 +0.00(+0.36%)
Apr 27, 2017 0.4960 0.4960 0.4800 0.4939 5,766 +0.01(+2.00%)
Apr 25, 2017 0.4842 0.4842 0.4842 0 +0.01(+1.30%)
Apr 24, 2017 0.4974 0.5135 0.4780 0.4780 12,400 -0.01(-1.14%)
Apr 21, 2017 0.4898 0.4898 0.4835 0.4835 5,500 -0.03(-5.14%)
Apr 20, 2017 0.5020 0.5097 0.4734 0.5097 9,140 +0.01(+2.35%)
Apr 19, 2017 0.5070 0.5070 0.4783 0.4980 17,400 +0.00(+0.00%)
Apr 18, 2017 0.5130 0.5142 0.4961 0.4980 8,230 -0.01(-2.35%)
Apr 17, 2017 0.5063 0.5180 0.5063 0.5100 6,480 -0.01(-1.62%)
Apr 13, 2017 0.5308 0.5308 0.5100 0.5184 3,500 -0.02(-3.82%)
Apr 12, 2017 0.5165 0.5437 0.5100 0.5390 5,750 +0.01(+1.70%)
Apr 11, 2017 0.5274 0.5300 0.5274 0.5300 14,500 -0.01(-2.53%)
Apr 10, 2017 0.5437 0.5437 0.5437 0.5437 900 -0.01(-1.09%)
Apr 07, 2017 0.5497 0.5497 0.5497 0.5497 1,000 +0.02(+2.93%)
Apr 06, 2017 0.5490 0.5490 0.5341 0.5341 3,850 -0.02(-3.44%)
Apr 05, 2017 0.5473 0.5531 0.5473 0.5531 2,203 +0.00(+0.20%)
Apr 04, 2017 0.5520 0.5520 0.5520 0.5520 6,000 +0.00(+0.02%)
Apr 03, 2017 0.5315 0.5519 0.5255 0.5519 4,450 +0.03(+6.17%)
Mar 31, 2017 0.5500 0.5500 0.5100 0.5198 42,100 +0.02(+3.03%)
Mar 30, 2017 0.5061 0.5196 0.4922 0.5045 30,100 -0.01(-2.04%)
Mar 29, 2017 0.5197 0.5210 0.5150 0.5150 13,800 -0.02(-3.47%)
Mar 28, 2017 0.5370 0.5370 0.5335 0.5335 3,500 +0.01(+2.32%)
Mar 27, 2017 0.5312 0.5450 0.5211 0.5214 37,984 -0.01(-2.12%)
Mar 24, 2017 0.5509 0.5581 0.5327 0.5327 14,000 -0.01(-1.57%)
Mar 23, 2017 0.5312 0.5487 0.5223 0.5412 9,675 -0.03(-5.40%)
Mar 22, 2017 0.5763 0.5763 0.5555 0.5721 18,399 -0.02(-3.38%)
Mar 21, 2017 0.5295 0.6539 0.5295 0.5921 42,575 +0.10(+19.16%)
Mar 20, 2017 0.5180 0.5290 0.4969 0.4969 22,245 -0.03(-4.97%)
Mar 17, 2017 0.5300 0.5300 0.5229 0.5229 7,000 +0.02(+4.29%)
Mar 16, 2017 0.5014 0.5014 0.5014 0.5014 5,046 +0.00(+0.28%)
Mar 15, 2017 0.5150 0.5183 0.4958 0.5000 11,800 -0.03(-5.39%)
Mar 14, 2017 0.5317 0.5317 0.5150 0.5285 17,499 -0.01(-1.66%)
Mar 13, 2017 0.5390 0.5390 0.5298 0.5374 4,957 +0.01(+1.21%)
Mar 10, 2017 0.5523 0.5550 0.5239 0.5310 59,700 -0.03(-5.18%)
Mar 09, 2017 0.5476 0.5600 0.5476 0.5600 1,635 +0.01(+2.38%)
Mar 08, 2017 0.5248 0.5470 0.5239 0.5470 15,650 +0.02(+3.78%)
Mar 07, 2017 0.5272 0.5499 0.5230 0.5271 18,422 -0.01(-1.38%)
Mar 06, 2017 0.5403 0.5579 0.5300 0.5345 14,300 -0.01(-1.02%)
Mar 03, 2017 0.5597 0.5597 0.5347 0.5400 4,700 -0.02(-3.91%)
Mar 02, 2017 0.5480 0.5620 0.5277 0.5620 46,397 -0.01(-1.77%)
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.