TEAR - TearLab Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 13, 20180.15000.19000.15000.18000.180094,000
Aug 10, 20180.14000.15000.13000.15000.1500191,300
Aug 09, 20180.13000.13000.13000.13000.13001,200
Aug 08, 20180.13000.14000.13000.14000.140013,200
Aug 07, 20180.13000.13000.13000.13000.13008,700
Aug 06, 20180.13000.14000.13000.13000.130026,500
Aug 03, 20180.13000.13000.13000.13000.1300300
Aug 02, 20180.14000.14000.13000.13000.130034,500
Aug 01, 20180.13000.14000.13000.13000.130018,200
Jul 31, 20180.14000.14000.12000.13000.130019,800
Jul 30, 20180.14000.14000.13000.13000.130067,400
Jul 27, 20180.13000.14000.13000.13000.130021,200
Jul 26, 20180.13000.14000.13000.14000.1400134,600
Jul 25, 20180.14000.14000.13000.13000.130081,900
Jul 24, 20180.13000.14000.13000.14000.140096,200
Jul 23, 20180.16000.16000.13000.14000.1400101,100
Jul 20, 20180.17000.17000.16000.16000.160041,000
Jul 19, 20180.17000.17000.17000.17000.170038,600
Jul 18, 20180.17000.17000.17000.17000.170027,000
Jul 17, 20180.17000.17000.17000.17000.170018,200
Jul 16, 20180.17000.17000.17000.17000.170032,100
Jul 13, 20180.17000.17000.17000.17000.170020,900
Jul 12, 20180.17000.17000.17000.17000.170050,900
Jul 11, 20180.16000.17000.16000.17000.17006,100
Jul 10, 20180.18000.18000.17000.17000.170030,600
Jul 09, 20180.17000.19000.17000.18000.18004,800
Jul 06, 20180.19000.20000.16000.19000.190036,900
Jul 05, 20180.19000.20000.19000.19000.19004,000
Jul 03, 20180.20000.20000.20000.20000.20005,100
Jul 02, 20180.18000.20000.18000.20000.20004,700
Jun 29, 20180.20000.20000.19000.19000.190013,500
Jun 28, 20180.20000.20000.18000.20000.200042,700
Jun 27, 20180.21000.21000.21000.21000.21005,200
Jun 26, 20180.22000.23000.20000.21000.210041,400
Jun 25, 20180.22000.22000.22000.22000.2200300
Jun 22, 20180.23000.23000.23000.23000.23002,300
Jun 21, 20180.23000.23000.23000.23000.230012,800
Jun 20, 20180.24000.24000.23000.23000.230097,600
Jun 19, 20180.24000.24000.23000.23000.230043,700
Jun 18, 20180.23000.24000.23000.23000.23002,800
Jun 15, 20180.23000.24000.23000.24000.240026,200
Jun 14, 20180.23000.24000.23000.23000.230060,300
Jun 13, 20180.24000.24000.23000.23000.230018,300
Jun 12, 20180.24000.24000.23000.23000.230010,800
Jun 11, 20180.23000.24000.23000.24000.240022,300
Jun 08, 20180.23000.24000.23000.23000.230064,300
Jun 07, 20180.24000.24000.23000.23000.230033,700
Jun 06, 20180.24000.24000.23000.23000.230023,700
Jun 05, 20180.24000.24000.23000.23000.23002,100
Jun 04, 20180.24000.24000.23000.23000.23007,800
Jun 01, 20180.23000.24000.23000.23000.23005,900
May 31, 20180.23000.23000.23000.23000.23003,900
May 30, 20180.24000.24000.24000.24000.240010,600
May 29, 20180.24000.24000.24000.24000.24008,700
May 25, 20180.25000.25000.24000.24000.24003,900
May 24, 20180.25000.26000.24000.25000.25004,500
May 23, 20180.23000.25000.23000.25000.250011,900
May 22, 20180.25000.25000.23000.23000.230019,500
May 21, 20180.24000.24000.23000.24000.2400166,300
May 18, 20180.24000.25000.24000.25000.2500100,200
May 17, 20180.25000.25000.24000.24000.2400141,300
May 16, 20180.23000.25000.23000.25000.2500239,500
May 15, 20180.24000.24000.23000.23000.23009,700
May 14, 20180.23000.24000.23000.23000.230011,300
May 11, 20180.24000.24000.22000.22000.220063,000
May 10, 20180.24000.24000.23000.24000.24004,100
May 09, 20180.23000.25000.23000.23000.23007,100
May 08, 20180.25000.25000.23000.23000.230014,900
May 07, 20180.25000.25000.24000.25000.250011,500
May 04, 20180.25000.25000.24000.24000.24008,700
May 03, 20180.24000.25000.24000.24000.24004,700
May 02, 20180.24000.24000.24000.24000.240041,300
May 01, 20180.24000.25000.24000.24000.240023,700
Apr 30, 20180.25000.25000.24000.24000.240041,000
Apr 27, 20180.25000.25000.24000.25000.250023,700
Apr 26, 20180.24000.25000.24000.25000.250014,200
Apr 25, 20180.25000.25000.25000.25000.250013,100
Apr 24, 20180.25000.26000.25000.25000.250014,400
Apr 23, 20180.25000.25000.25000.25000.250011,400
Apr 20, 20180.26000.26000.25000.26000.26004,200
Apr 19, 20180.26000.27000.25000.25000.250045,300
Apr 18, 20180.25000.27000.25000.25000.250041,100
Apr 17, 20180.25000.27000.25000.25000.25002,900
Apr 16, 20180.27000.27000.26000.26000.260013,100
Apr 13, 20180.25000.27000.25000.27000.270098,500
Apr 12, 20180.26000.27000.25000.26000.260025,300
Apr 11, 20180.26000.27000.25000.27000.270038,900
Apr 10, 20180.25000.26000.25000.25000.250032,400
Apr 09, 20180.28000.28000.25000.26000.260013,700
Apr 06, 20180.25000.29000.25000.26000.260012,400
Apr 05, 20180.25000.27000.25000.26000.26007,700
Apr 04, 20180.25000.26000.25000.26000.260068,000
Apr 03, 20180.25000.27000.25000.25000.250045,400
Apr 02, 20180.28000.28000.24000.25000.250083,200
Mar 29, 20180.29000.29000.26000.28000.280062,700
Mar 28, 20180.28000.29000.25000.28000.280041,100
Mar 27, 20180.27000.30000.27000.29000.290025,700
Mar 26, 20180.30000.30000.27000.28000.280038,200
Mar 23, 20180.25000.29000.25000.29000.290010,400
Mar 22, 20180.28000.30000.27000.27000.2700145,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...