TLB.TO - TearLab Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20180.510.550.500.500.5026,500
Jan 18, 20180.500.560.500.560.563,000
Jan 17, 20180.510.550.510.550.559,000
Jan 16, 20180.560.560.510.510.515,500
Jan 15, 20180.600.600.510.540.544,100
Jan 12, 20180.560.560.560.560.56-
Jan 11, 20180.510.560.510.560.562,000
Jan 10, 20180.500.500.500.500.50-
Jan 09, 20180.560.580.500.500.5035,100
Jan 08, 20180.510.510.500.500.506,200
Jan 05, 20180.500.550.500.500.5026,400
Jan 04, 20180.570.570.500.570.5718,800
Jan 03, 20180.480.560.480.560.5614,500
Jan 02, 20180.560.560.480.480.486,500
Dec 29, 20170.470.510.470.470.4711,600
Dec 28, 20170.490.500.480.480.488,500
Dec 27, 20170.560.560.480.480.484,000
Dec 22, 20170.480.480.480.480.482,000
Dec 21, 20170.480.500.480.500.506,000
Dec 20, 20170.470.470.470.470.476,700
Dec 19, 20170.520.520.520.520.526,100
Dec 18, 20170.500.510.460.510.5110,700
Dec 15, 20170.500.500.500.500.50-
Dec 14, 20170.520.520.500.500.5013,500
Dec 13, 20170.520.560.520.560.5619,000
Dec 12, 20170.560.570.510.530.5365,000
Dec 11, 20170.610.610.550.550.5521,500
Dec 08, 20170.580.700.580.600.6014,500
Dec 07, 20170.640.670.560.560.5625,900
Dec 06, 20170.780.780.600.680.6817,800
Dec 05, 20170.800.820.800.810.818,100
Dec 04, 20170.850.850.800.820.8215,700
Dec 01, 20170.850.920.850.920.925,600
Nov 30, 20170.880.930.850.870.8710,500
Nov 29, 20170.860.930.860.930.931,200
Nov 28, 20170.991.000.880.880.8811,000
Nov 27, 20171.001.030.900.970.9717,300
Nov 24, 20170.850.860.850.860.861,900
Nov 23, 20170.850.860.850.860.863,500
Nov 22, 20170.900.900.900.900.901,500
Nov 21, 20170.930.960.910.940.9411,400
Nov 20, 20170.900.960.900.900.905,000
Nov 17, 20170.970.970.970.970.971,600
Nov 16, 20170.990.990.990.990.99-
Nov 15, 20170.910.990.910.990.996,600
Nov 14, 20171.091.090.920.920.9242,700
Nov 13, 20170.991.100.961.091.0919,100
Nov 10, 20170.900.990.800.980.9862,100
Nov 09, 20171.011.010.800.820.8233,700
Nov 08, 20171.301.300.870.880.8871,700
Nov 07, 20171.581.601.401.551.558,500
Nov 06, 20171.601.601.601.601.602,000
Nov 03, 20171.861.861.671.671.672,900
Nov 02, 20171.701.701.671.671.674,500
Nov 01, 20171.721.721.691.721.724,300
Oct 31, 20171.791.801.751.761.763,800
Oct 30, 20171.771.851.771.811.819,600
Oct 27, 20171.681.751.681.711.714,500
Oct 26, 20171.591.591.591.591.59100
Oct 25, 20171.851.851.671.671.672,000
Oct 24, 20171.751.751.751.751.75-
Oct 23, 20171.801.801.751.751.751,000
Oct 20, 20171.671.681.621.621.624,900
Oct 19, 20171.631.671.591.661.664,800
Oct 18, 20171.641.641.641.641.64-
Oct 17, 20171.651.651.641.641.642,100
Oct 16, 20171.711.721.691.691.6913,500
Oct 13, 20171.821.821.741.751.757,700
Oct 12, 20171.851.851.761.771.7711,500
Oct 11, 20171.921.971.911.971.97600
Oct 10, 20172.032.031.921.951.956,700
Oct 06, 20172.282.502.122.162.1637,000
Oct 05, 20171.952.231.932.122.1216,100
Oct 04, 20171.801.801.741.741.74500
Oct 03, 20171.611.781.611.701.703,400
Oct 02, 20171.561.611.561.611.612,500
Sep 29, 20171.591.601.501.581.589,000
Sep 28, 20171.641.641.641.641.64-
Sep 27, 20171.641.641.641.641.64-
Sep 26, 20171.741.741.641.641.64200
Sep 25, 20171.661.661.661.661.66-
Sep 22, 20171.651.661.651.661.66900
Sep 21, 20171.661.751.661.751.751,500
Sep 20, 20171.651.651.651.651.65-
Sep 19, 20171.651.651.651.651.65400
Sep 18, 20171.721.721.671.671.67300
Sep 15, 20171.691.701.691.701.70400
Sep 14, 20171.721.721.721.721.72-
Sep 13, 20171.721.721.701.721.725,200
Sep 12, 20171.802.031.781.841.8430,100
Sep 11, 20171.601.601.601.601.60-
Sep 08, 20171.601.601.601.601.60-
Sep 07, 20171.601.601.601.601.60-
Sep 06, 20171.581.611.561.601.604,500
Sep 05, 20171.611.761.581.761.766,800
Sep 01, 20171.621.691.611.611.61600
Aug 31, 20171.681.691.681.691.692,600
Aug 30, 20171.801.801.801.801.80-
Aug 29, 20171.801.801.801.801.80400
Aug 28, 20171.671.681.671.681.68500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...