TEAR - TearLab Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20180.2300.2500.2300.2380.2388,975
May 22, 20180.2500.2500.2300.2300.23019,500
May 21, 20180.2400.2400.2300.2400.240166,300
May 18, 20180.2400.2500.2400.2500.250100,200
May 17, 20180.2500.2500.2400.2400.240141,300
May 16, 20180.2300.2500.2300.2500.250239,500
May 15, 20180.2400.2400.2300.2300.2309,700
May 14, 20180.2300.2400.2300.2300.23011,300
May 11, 20180.2400.2400.2200.2200.22063,000
May 10, 20180.2400.2400.2300.2400.2404,100
May 09, 20180.2300.2500.2300.2300.2307,100
May 08, 20180.2500.2500.2300.2300.23014,900
May 07, 20180.2500.2500.2400.2500.25011,500
May 04, 20180.2500.2500.2400.2400.2408,700
May 03, 20180.2400.2500.2400.2400.2404,700
May 02, 20180.2400.2400.2400.2400.24041,300
May 01, 20180.2400.2500.2400.2400.24023,700
Apr 30, 20180.2500.2500.2400.2400.24041,000
Apr 27, 20180.2500.2500.2400.2500.25023,700
Apr 26, 20180.2400.2500.2400.2500.25014,200
Apr 25, 20180.2500.2500.2500.2500.25013,100
Apr 24, 20180.2500.2600.2500.2500.25014,400
Apr 23, 20180.2500.2500.2500.2500.25011,400
Apr 20, 20180.2600.2600.2500.2600.2604,200
Apr 19, 20180.2600.2700.2500.2500.25045,300
Apr 18, 20180.2500.2700.2500.2500.25041,100
Apr 17, 20180.2500.2700.2500.2500.2502,900
Apr 16, 20180.2700.2700.2600.2600.26013,100
Apr 13, 20180.2500.2700.2500.2700.27098,500
Apr 12, 20180.2600.2700.2500.2600.26025,300
Apr 11, 20180.2600.2700.2500.2700.27038,900
Apr 10, 20180.2500.2600.2500.2500.25032,400
Apr 09, 20180.2800.2800.2500.2600.26013,700
Apr 06, 20180.2500.2900.2500.2600.26012,400
Apr 05, 20180.2500.2700.2500.2600.2607,700
Apr 04, 20180.2500.2600.2500.2600.26068,000
Apr 03, 20180.2500.2700.2500.2500.25045,400
Apr 02, 20180.2800.2800.2400.2500.25083,200
Mar 29, 20180.2900.2900.2600.2800.28062,700
Mar 28, 20180.2800.2900.2500.2800.28041,100
Mar 27, 20180.2700.3000.2700.2900.29025,700
Mar 26, 20180.3000.3000.2700.2800.28038,200
Mar 23, 20180.2500.2900.2500.2900.29010,400
Mar 22, 20180.2800.3000.2700.2700.270145,300
Mar 21, 20180.2900.2900.2800.2800.28011,200
Mar 20, 20180.2800.2900.2800.2800.2808,900
Mar 19, 20180.2900.3000.2800.2800.280315,100
Mar 16, 20180.2800.2900.2800.2800.28026,400
Mar 15, 20180.2900.3000.2800.2900.29046,500
Mar 14, 20180.2900.3000.2900.2900.29015,200
Mar 13, 20180.2900.3000.2900.2900.29010,500
Mar 12, 20180.3100.3100.2800.2900.29019,800
Mar 09, 20180.2800.3100.2800.3100.31040,000
Mar 08, 20180.3200.3200.2700.3100.310200,200
Mar 07, 20180.3000.3200.3000.3100.31052,200
Mar 06, 20180.3300.3300.3100.3200.32069,700
Mar 05, 20180.3200.3400.2900.3200.32076,100
Mar 02, 20180.2800.3500.2800.3300.330154,400
Mar 01, 20180.2800.2800.2800.2800.2806,200
Feb 28, 20180.2800.3100.2800.2800.28054,800
Feb 27, 20180.2900.3000.2800.2800.28049,800
Feb 26, 20180.2900.3000.2900.2900.29059,800
Feb 23, 20180.2800.3000.2800.2900.29016,300
Feb 22, 20180.2800.3200.2800.3000.30024,900
Feb 21, 20180.3100.3100.2900.3000.30085,000
Feb 20, 20180.3000.3300.3000.3100.3109,700
Feb 16, 20180.3000.3200.3000.3200.32032,000
Feb 15, 20180.3200.3200.3000.3200.3209,700
Feb 14, 20180.2900.3300.2900.3200.32028,500
Feb 13, 20180.3300.3300.3000.3000.300277,100
Feb 12, 20180.3500.3500.3100.3300.330110,400
Feb 09, 20180.3600.3600.3500.3500.35059,400
Feb 08, 20180.3600.3900.3600.3600.36027,800
Feb 07, 20180.3600.3900.3600.3600.36074,300
Feb 06, 20180.3700.3700.3500.3600.360101,800
Feb 05, 20180.3900.4000.3400.3700.370320,200
Feb 02, 20180.4000.4200.3600.3800.380530,300
Feb 01, 20180.4000.7300.3900.4100.4104,393,800
Jan 31, 20180.3900.4000.3700.3700.37039,100
Jan 30, 20180.4000.4100.3900.4000.40046,200
Jan 29, 20180.4100.4100.4000.4000.40081,100
Jan 26, 20180.4000.4100.3900.4100.41044,800
Jan 25, 20180.4200.4200.3900.4100.41068,400
Jan 24, 20180.4000.4200.3900.4200.42057,300
Jan 23, 20180.3800.4100.3800.4100.41011,800
Jan 22, 20180.4000.4100.4000.4000.4006,300
Jan 19, 20180.4100.4200.3800.4100.410141,800
Jan 18, 20180.4200.4200.4200.4200.42010,300
Jan 17, 20180.4100.4200.4100.4100.41070,000
Jan 16, 20180.4100.4100.4100.4100.41028,500
Jan 12, 20180.4200.4200.4000.4100.41074,100
Jan 11, 20180.4200.4200.4000.4200.42019,200
Jan 10, 20180.4200.4200.4000.4200.4202,300
Jan 09, 20180.3900.4200.3900.4200.42037,600
Jan 08, 20180.4100.4200.3900.3900.39050,300
Jan 05, 20180.3700.4200.3700.3900.39056,100
Jan 04, 20180.3900.4100.3900.4000.400125,800
Jan 03, 20180.3600.3900.3600.3600.36027,900
Jan 02, 20180.4000.4000.3700.3900.39032,500
Dec 29, 20170.3700.4400.3600.3900.390102,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...