TAUG - Tauriga Sciences, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20190.03500.03500.02850.02990.029949,163
Dec 05, 20190.03100.03520.02800.03000.030098,368
Dec 04, 20190.03000.03270.02600.02720.027241,009
Dec 03, 20190.03490.03490.02500.02800.0280243,130
Dec 02, 20190.02850.03650.02650.02650.026567,506
Nov 29, 20190.03330.03400.02700.03130.031334,851
Nov 27, 20190.02700.03700.02550.03010.0301834,384
Nov 26, 20190.02800.02800.02390.02500.0250354,894
Nov 25, 20190.03190.03790.01530.02800.0280455,369
Nov 22, 20190.02550.03400.02550.02780.0278436,950
Nov 21, 20190.02940.03050.02660.02940.0294499,384
Nov 20, 20190.02940.02940.02760.02860.0286245,726
Nov 19, 20190.02990.03430.02810.02940.0294159,117
Nov 18, 20190.03000.03270.02800.03140.0314210,227
Nov 15, 20190.03000.03000.02800.03000.0300134,789
Nov 14, 20190.03070.03450.02900.02980.0298545,788
Nov 13, 20190.03390.03390.03030.03060.0306145,178
Nov 12, 20190.03200.03720.03150.03360.0336166,060
Nov 11, 20190.03200.03950.03200.03350.0335244,247
Nov 08, 20190.03500.03620.03360.03390.033974,433
Nov 07, 20190.03500.03980.03500.03690.036937,317
Nov 06, 20190.04000.04000.03500.03500.0350106,436
Nov 05, 20190.03560.04000.03560.03580.0358209,456
Nov 04, 20190.03350.04000.03350.03660.0366208,588
Nov 01, 20190.03600.03850.03500.03620.0362120,917
Oct 31, 20190.04000.04000.03200.03500.0350119,798
Oct 30, 20190.03350.03830.03350.03510.0351151,828
Oct 29, 20190.04500.04500.03530.03530.0353407,576
Oct 28, 20190.03700.03700.03350.03350.0335323,504
Oct 25, 20190.03550.03850.03300.03300.0330834,993
Oct 24, 20190.04800.04800.03300.03700.0370815,941
Oct 23, 20190.05500.05900.03350.03800.03804,040,642
Oct 22, 20190.04400.10000.04000.05200.05207,344,823
Oct 21, 20190.03000.03390.03000.03390.0339208,083
Oct 18, 20190.03000.03600.03000.03160.0316288,061
Oct 17, 20190.03330.03500.03000.03000.0300219,180
Oct 16, 20190.03360.04000.03330.03330.0333142,348
Oct 15, 20190.03350.03800.03350.03800.038096,901
Oct 14, 20190.03520.03580.03330.03540.035480,101
Oct 11, 20190.03900.04000.03400.03580.0358210,764
Oct 10, 20190.03900.04000.03530.03610.0361229,472
Oct 09, 20190.03550.04190.03550.03810.038127,043
Oct 08, 20190.04520.04520.04000.04000.0400150,185
Oct 07, 20190.03600.04490.03330.03900.0390214,072
Oct 04, 20190.04400.04400.03600.03800.0380178,550
Oct 03, 20190.04600.04600.03640.03900.0390345,979
Oct 02, 20190.04600.04600.04060.04060.040672,407
Oct 01, 20190.04050.04600.04050.04060.040611,997
Sep 30, 20190.05600.05600.03610.04010.0401171,569
Sep 27, 20190.05000.05000.04800.05000.0500168,032
Sep 26, 20190.05500.05500.04770.04990.049946,664
Sep 25, 20190.05200.05720.04700.05000.0500306,599
Sep 24, 20190.04920.05130.03000.05000.0500191,734
Sep 23, 20190.04450.05750.04450.04960.0496331,432
Sep 20, 20190.04970.05750.04170.04860.0486549,318
Sep 19, 20190.04200.05000.04000.04470.0447401,484
Sep 18, 20190.06250.06250.04000.04010.0401766,206
Sep 17, 20190.03100.08900.02860.06240.06241,033,018
Sep 16, 20190.03000.03400.02910.03220.0322264,886
Sep 13, 20190.02950.02950.02680.02900.0290127,852
Sep 12, 2019------
Sep 11, 20190.02700.02900.02300.02900.0290242,004
Sep 10, 20190.02550.02900.02250.02900.0290349,919
Sep 09, 20190.02330.02980.02200.02980.0298323,200
Sep 06, 20190.02420.02700.02400.02400.0240139,666
Sep 05, 20190.03000.03100.02400.02700.0270638,471
Sep 04, 20190.03100.03100.02410.02890.0289380,498
Sep 03, 20190.02200.02800.02200.02500.0250175,152
Aug 30, 20190.02790.02790.02500.02500.0250144,977
Aug 29, 20190.02790.02810.02600.02790.0279102,227
Aug 28, 20190.02600.02990.02600.02850.028586,192
Aug 27, 20190.02700.03100.02600.02800.0280217,079
Aug 26, 20190.02860.03100.02700.02930.0293131,306
Aug 23, 20190.02700.03100.02700.03100.0310195,730
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...