TAUG - Tauriga Sciences, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20190.02530.03000.02530.02700.0270227,646
Aug 21, 20190.02760.03050.02650.03050.030595,093
Aug 20, 20190.02600.03300.02600.03030.0303211,000
Aug 19, 20190.03500.03500.02610.03000.0300177,934
Aug 16, 20190.02840.03100.02660.03080.0308285,799
Aug 15, 20190.03000.03440.02650.03290.032992,350
Aug 14, 20190.03700.03700.03000.03450.0345165,600
Aug 13, 20190.02560.03500.02520.03010.0301478,480
Aug 12, 20190.02690.03100.02640.02910.0291297,242
Aug 09, 20190.03000.03000.02850.02920.0292305,091
Aug 08, 20190.03400.03400.03000.03000.0300173,502
Aug 07, 20190.02520.03500.02500.03220.0322369,800
Aug 06, 20190.02800.03000.02460.02520.0252263,259
Aug 05, 20190.03130.03190.02300.02800.0280244,735
Aug 02, 20190.03270.03640.03220.03220.032262,623
Aug 01, 20190.03410.03790.03200.03690.036977,241
Jul 31, 20190.03850.04000.03260.03830.0383165,886
Jul 30, 20190.04250.04250.03940.03940.0394272,750
Jul 29, 20190.04000.04240.03990.04240.0424421,061
Jul 26, 20190.04370.04370.04000.04010.0401308,959
Jul 25, 20190.04160.04420.04000.04130.0413235,042
Jul 24, 20190.04050.04240.04000.04120.0412174,143
Jul 23, 20190.04520.05040.04000.04200.0420130,975
Jul 22, 20190.05000.05000.04000.04200.042097,140
Jul 19, 20190.04400.05000.04000.05000.0500108,973
Jul 18, 20190.05000.05000.04400.04400.044062,485
Jul 17, 20190.04390.05300.04390.05000.0500365,176
Jul 16, 20190.04690.05390.04200.05390.0539160,411
Jul 15, 20190.04980.05300.04240.04400.0440209,794
Jul 12, 20190.04000.05550.04000.04840.0484715,602
Jul 11, 20190.04300.04970.04000.04290.0429486,682
Jul 10, 20190.05000.05990.04380.04400.0440184,902
Jul 09, 20190.05700.05950.05000.05500.055077,854
Jul 08, 20190.06490.06490.05000.05500.0550368,497
Jul 05, 20190.06050.06490.06050.06370.063750,574
Jul 03, 20190.06500.06500.06060.06100.061082,711
Jul 02, 20190.06080.06670.06080.06080.0608171,950
Jul 01, 20190.06400.06790.06070.06730.067318,239
Jun 28, 20190.06500.06790.06060.06790.067985,924
Jun 27, 20190.06650.06650.06400.06520.065279,928
Jun 26, 20190.06930.06930.06450.06450.0645259,633
Jun 25, 20190.07080.07110.06550.06850.0685112,326
Jun 24, 20190.06540.07180.06540.07000.070060,440
Jun 21, 20190.07890.07890.06850.07020.0702213,955
Jun 20, 20190.07890.07900.07100.07250.0725101,072
Jun 19, 20190.07220.07900.07000.07700.0770318,690
Jun 18, 20190.07230.07420.07000.07420.074293,207
Jun 17, 20190.06800.07900.06800.07460.0746141,522
Jun 14, 20190.06900.07290.06530.06850.068578,884
Jun 13, 20190.06840.07300.06830.06900.069067,497
Jun 12, 20190.06830.07450.06830.06890.0689125,898
Jun 11, 20190.06850.06900.06830.06900.069070,864
Jun 10, 2019------
Jun 07, 20190.07290.07290.06830.06900.069016,945
Jun 06, 20190.07500.07500.06830.06930.0693113,401
Jun 05, 20190.06920.07900.06860.07160.071686,551
Jun 04, 20190.07210.07600.07000.07000.0700167,277
Jun 03, 20190.07900.07900.07200.07210.0721103,817
May 31, 20190.06830.07770.06830.07620.076263,092
May 30, 20190.08000.08000.07110.07840.078497,749
May 29, 20190.07290.07900.07000.07700.0770512,648
May 28, 20190.07490.07490.07250.07350.073595,035
May 24, 20190.07490.07490.06830.07490.074993,989
May 23, 20190.07230.07450.06860.07300.073070,253
May 22, 20190.07330.07600.06800.06830.0683205,808
May 21, 20190.06500.07900.06500.07610.0761150,043
May 20, 20190.07170.07170.06500.06800.0680338,857
May 17, 20190.07110.07900.06900.07900.0790419,763
May 16, 20190.07000.07920.06900.07110.0711316,098
May 15, 20190.07100.08500.07000.07950.0795189,070
May 14, 20190.07950.07950.07100.07100.0710183,623
May 13, 20190.07500.07500.07100.07130.0713205,693
May 10, 20190.07100.09900.07100.07310.0731134,784
May 09, 20190.07680.07800.07100.07100.0710337,747
May 08, 20190.09000.09000.07000.07820.0782259,357
May 07, 20190.09000.09490.07550.08990.089996,319
May 06, 20190.08000.09000.07100.09000.0900169,384
May 03, 20190.10000.10000.07610.08000.0800401,676
May 02, 20190.08000.10000.07100.09000.0900191,502
May 01, 20190.08000.09800.07380.07890.0789264,588
Apr 30, 20190.08100.08680.07700.08000.0800209,913
Apr 29, 20190.08500.09400.08000.08500.0850250,388
Apr 26, 20190.09270.09500.08200.08500.0850231,017
Apr 25, 20190.09500.09500.08510.08950.0895335,718
Apr 24, 20190.08850.10500.08510.09320.0932284,421
Apr 23, 20190.10800.11000.08580.09490.0949533,310
Apr 22, 20190.14000.14000.10600.11000.1100370,562
Apr 18, 20190.14890.14890.11200.12580.1258170,314
Apr 17, 20190.11900.14890.11100.14890.1489468,648
Apr 16, 20190.13700.13700.11000.11500.1150252,460
Apr 15, 20190.13000.13890.12200.12970.129783,544
Apr 12, 20190.10000.13700.10000.12110.1211161,860
Apr 11, 20190.15400.15400.12000.12040.1204283,962
Apr 10, 20190.09000.14000.09000.12800.12801,168,607
Apr 09, 20190.15900.15900.14830.14830.1483741,234
Apr 08, 20190.19500.19500.16000.16000.1600276,096
Apr 05, 20190.19000.19100.17200.18400.1840105,329
Apr 04, 20190.22000.22000.17500.18960.1896416,630
Apr 03, 20190.22000.22000.20000.21000.2100131,528
Apr 02, 20190.20100.23000.20000.21500.2150208,033
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...