TGONF - Tetragon Financial Group Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201912.3912.3912.3912.3912.391,500
Oct 15, 201912.5012.5012.5012.5012.507,000
Oct 14, 201912.5012.5012.5012.5012.50-
Oct 11, 201912.5012.5012.5012.5012.505,000
Oct 10, 201912.4512.4512.3512.4512.4539,100
Oct 09, 201912.3012.3012.3012.3012.30800
Oct 08, 201912.2512.2512.2512.2512.25-
Oct 07, 201912.2512.3012.2512.2512.254,500
Oct 04, 201912.4012.4012.2912.2912.293,500
Oct 03, 201912.3512.3512.3512.3512.352,800
Oct 02, 201912.3512.4012.3512.3512.351,900
Oct 01, 201912.3512.3512.3512.3512.35100
Sep 30, 201912.3912.3912.3512.3512.35700
Sep 27, 201912.4512.4512.4512.4512.45-
Sep 26, 201912.4512.4512.4512.4512.45-
Sep 25, 201912.4512.4512.4512.4512.45100
Sep 24, 201912.4512.4512.4512.4512.45-
Sep 23, 201912.4512.4512.4512.4512.456,200
Sep 20, 201912.4512.4512.4512.4512.45800
Sep 19, 201912.3912.3912.3912.3912.39-
Sep 18, 201912.3912.3912.3912.3912.39-
Sep 17, 201912.3912.3912.3912.3912.39-
Sep 16, 201912.3912.3912.3912.3912.39-
Sep 13, 201912.3912.3912.3912.3912.39100
Sep 12, 201912.3812.4512.3812.3812.385,200
Sep 11, 201912.2312.2312.2012.2012.20400
Sep 10, 201912.4712.4712.4112.4512.451,900
Sep 09, 201912.2512.2512.2512.2512.253,100
Sep 06, 201912.2512.2512.2012.2012.206,400
Sep 05, 201912.3512.3512.2012.3012.304,100
Sep 04, 201912.4012.4012.3512.3512.353,500
Sep 03, 201912.3512.3512.3512.3512.35-
Aug 30, 201912.2012.3512.2012.3512.351,200
Aug 29, 201912.4012.4012.4012.4012.40-
Aug 28, 201912.4012.4012.4012.4012.40-
Aug 27, 201912.3612.4012.3612.4012.40400
Aug 26, 201912.2512.2512.2512.2512.25-
Aug 23, 201912.2512.2512.2512.2512.25-
Aug 22, 201912.2512.2512.2512.2512.25-
Aug 21, 201912.2512.2512.2512.2512.25-
Aug 20, 201912.2512.2512.2512.2512.25-
Aug 19, 201912.2512.2512.2512.2512.25-
Aug 16, 201912.2512.2512.2512.2512.25-
Aug 15, 201912.2512.2512.2512.2512.257,400
Aug 14, 201912.4512.4912.4512.4912.49400
Aug 13, 201912.4512.4912.4512.4912.49400
Aug 12, 201912.4912.5012.4612.5012.50700
Aug 09, 201912.2512.2512.2512.2512.25700
Aug 08, 201912.2512.2512.2512.2512.25700
Aug 07, 201912.4212.4212.2012.2012.205,000
Aug 06, 201912.4212.4212.2012.2012.205,000
Aug 05, 201912.4212.4212.2012.2012.205,000
Aug 02, 201912.4512.4512.4512.4512.45900
Aug 01, 201912.4512.4512.4512.4512.45900
Aug 01, 20190.185 Dividend
Jul 31, 201912.3712.3712.3712.3712.19100
Jul 30, 201912.3712.3712.3712.3712.19100
Jul 29, 201912.3712.3712.3712.3712.19100
Jul 26, 201912.3712.3712.3712.3712.19100
Jul 25, 201912.3712.3712.3712.3712.19-
Jul 24, 201912.3712.3712.3712.3712.192,000
Jul 23, 201912.4212.4212.4212.4212.232,500
Jul 22, 201912.3712.3712.3712.3712.193,900
Jul 19, 201912.5212.5512.5212.5512.365,100
Jul 18, 201912.3812.3812.3812.3812.19100
Jul 17, 201912.3312.3312.3312.3312.15-
Jul 16, 201912.3312.3312.3312.3312.15800
Jul 15, 201912.5512.5512.5512.5512.36-
Jul 12, 201912.5512.5512.5512.5512.36100
Jul 11, 201912.5512.5512.5512.5512.366,000
Jul 10, 201912.5012.5012.5012.5012.312,800
Jul 09, 201912.3812.3812.3812.3812.19-
Jul 08, 201912.3812.3812.3812.3812.19100
Jul 05, 201912.3812.3812.3812.3812.19-
Jul 03, 201912.3812.3812.3812.3812.19-
Jul 02, 201912.2312.3812.2312.3812.1918,100
Jul 01, 201912.4012.4012.4012.4012.21400
Jun 28, 201912.4012.4012.4012.4012.213,500
Jun 27, 201912.3312.3312.3312.3312.15-
Jun 26, 201912.3312.3312.3312.3312.15-
Jun 25, 201912.3312.3312.3312.3312.151,000
Jun 24, 201912.4512.4512.4012.4012.212,400
Jun 21, 201912.4012.4512.2912.4512.2611,000
Jun 20, 201912.6012.6012.6012.6012.411,800
Jun 19, 201912.4312.4312.4312.4312.24400
Jun 18, 201912.5512.5512.5512.5512.36-
Jun 17, 201912.5512.5512.5512.5512.36-
Jun 14, 201912.5012.5512.5012.5512.3610,100
Jun 13, 201912.5512.5512.5512.5512.363,000
Jun 12, 201912.5512.5512.5512.5512.36500
Jun 11, 201912.5612.5612.5512.5512.361,200
Jun 10, 201912.3512.3512.3512.3512.17100
Jun 07, 201912.3512.3512.3512.3512.171,400
Jun 06, 201912.2512.3012.2512.2512.074,600
Jun 05, 201912.4612.4612.4612.4612.27100
Jun 04, 201912.5012.5012.5012.5012.31-
Jun 03, 201912.5312.5312.5012.5012.315,800
May 31, 201912.4712.4712.4712.4712.287,900
May 30, 201912.6012.7012.6012.6012.416,700
May 29, 201912.6012.6012.6012.6012.411,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...