GEL.V - Tangelo Games Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20180.020.020.020.020.02-
Apr 23, 20180.020.020.020.020.02-
Apr 20, 20180.020.020.020.020.0214,000
Apr 19, 20180.020.020.020.020.0226,100
Apr 18, 20180.020.020.020.020.0212,000
Apr 17, 20180.020.020.020.020.0210,000
Apr 16, 20180.020.020.020.020.021,030,833
Apr 13, 20180.030.030.030.030.03-
Apr 12, 20180.030.030.030.030.03-
Apr 11, 20180.030.030.030.030.03-
Apr 10, 20180.030.030.030.030.03230,000
Apr 09, 20180.030.030.030.030.03100,000
Apr 06, 20180.030.030.030.030.03-
Apr 05, 20180.030.030.030.030.0323,000
Apr 04, 20180.020.030.020.030.03157,500
Apr 03, 20180.030.030.030.030.03115,738
Apr 02, 20180.030.030.030.030.03188,000
Mar 29, 20180.030.030.030.030.0352,000
Mar 28, 20180.030.030.030.030.03368,480
Mar 27, 20180.030.030.030.030.038,500
Mar 26, 20180.030.030.030.030.03126,333
Mar 23, 20180.030.030.030.030.03209,000
Mar 22, 20180.030.030.030.030.03250,000
Mar 21, 20180.030.040.030.030.033,390,000
Mar 20, 20180.020.020.020.020.02-
Mar 19, 20180.020.020.020.020.02-
Mar 16, 20180.020.020.020.020.0211,680
Mar 15, 20180.030.030.030.030.03200,575
Mar 14, 20180.030.030.030.030.03100,000
Mar 13, 20180.030.030.030.030.03-
Mar 12, 20180.030.030.030.030.03132,000
Mar 09, 20180.030.030.030.030.03799,000
Mar 08, 20180.030.030.030.030.03849,000
Mar 07, 20180.030.030.030.030.0320,500
Mar 06, 20180.030.030.030.030.0371,000
Mar 05, 20180.030.030.030.030.0329,000
Mar 02, 20180.030.030.030.030.0373,000
Mar 01, 20180.030.030.030.030.039,800
Feb 28, 20180.030.030.030.030.03560,000
Feb 27, 20180.030.030.030.030.03260,000
Feb 26, 20180.030.040.030.030.03297,000
Feb 23, 20180.030.030.030.030.0351,000
Feb 22, 20180.030.030.030.030.03-
Feb 21, 20180.030.030.030.030.0322,000
Feb 20, 20180.030.030.030.030.03123,000
Feb 16, 20180.030.030.030.030.03-
Feb 15, 20180.030.030.030.030.034,000
Feb 14, 20180.030.030.030.030.03133,000
Feb 13, 20180.030.030.030.030.03140,045
Feb 12, 20180.030.030.030.030.03-
Feb 09, 20180.030.030.030.030.03650,000
Feb 08, 20180.030.030.030.030.034,000
Feb 07, 20180.030.030.030.030.03140,000
Feb 06, 20180.030.030.030.030.03176,000
Feb 05, 20180.030.030.030.030.0390,000
Feb 02, 20180.030.030.030.030.03223,000
Feb 01, 20180.030.030.030.030.03344,000
Jan 31, 20180.030.030.030.030.03837,730
Jan 30, 20180.040.040.040.040.0425,500
Jan 29, 20180.030.030.030.030.03-
Jan 26, 20180.030.030.030.030.0310,000
Jan 25, 20180.040.040.040.040.04103,200
Jan 24, 20180.040.040.040.040.0415,000
Jan 23, 20180.040.040.040.040.045,000
Jan 22, 20180.030.040.030.040.04320,127
Jan 19, 20180.040.040.030.030.03323,427
Jan 18, 20180.040.040.040.040.0430,000
Jan 17, 20180.040.050.040.040.04462,000
Jan 16, 20180.040.040.040.040.0487,000
Jan 15, 20180.030.040.030.040.04145,000
Jan 12, 20180.030.030.030.030.0350,000
Jan 11, 20180.030.040.030.040.04101,300
Jan 10, 20180.040.040.030.040.04186,000
Jan 09, 20180.040.040.040.040.04309,000
Jan 08, 20180.050.050.040.040.041,613,861
Jan 05, 20180.030.050.030.050.054,267,100
Jan 04, 20180.030.030.030.030.0358,000
Jan 03, 20180.030.030.030.030.03300,000
Jan 02, 20180.030.030.030.030.03131,000
Dec 29, 20170.030.030.030.030.0359,000
Dec 28, 20170.030.030.030.030.0321,000
Dec 27, 20170.030.030.030.030.0360,000
Dec 22, 20170.030.030.030.030.0330,000
Dec 21, 20170.030.030.030.030.03-
Dec 20, 20170.030.030.030.030.031,000
Dec 19, 20170.030.030.030.030.0320,000
Dec 18, 20170.030.030.030.030.0349,000
Dec 15, 20170.030.030.030.030.03563,333
Dec 14, 20170.030.030.030.030.0329,000
Dec 13, 20170.030.030.030.030.03223,777
Dec 12, 20170.030.030.030.030.03130,000
Dec 11, 20170.030.030.030.030.03185,000
Dec 08, 20170.030.030.030.030.03123,300
Dec 07, 20170.030.030.030.030.03567,140
Dec 06, 20170.040.040.030.030.03508,757
Dec 05, 20170.030.030.030.030.03-
Dec 04, 20170.030.030.030.030.03721,100
Dec 01, 20170.030.030.030.030.03231,000
Nov 30, 20170.030.030.030.030.0330,500
Nov 29, 20170.030.040.030.040.0459,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...