TLTFF - Theralase Technologies Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.26000.26000.24000.25000.250084,000
Jan 16, 20200.25000.26000.25000.25000.250067,600
Jan 15, 20200.24000.25000.24000.25000.2500175,400
Jan 14, 20200.23000.24000.22000.24000.240068,400
Jan 13, 20200.24000.24000.23000.23000.2300302,600
Jan 10, 20200.24000.25000.24000.25000.250079,300
Jan 09, 20200.24000.26000.24000.25000.2500424,100
Jan 08, 20200.27000.28000.26000.26000.2600206,100
Jan 07, 20200.29000.29000.25000.26000.2600414,000
Jan 06, 20200.28000.30000.28000.29000.290061,900
Jan 03, 20200.29000.29000.28000.29000.290051,700
Jan 02, 20200.25000.29000.25000.29000.2900238,400
Dec 31, 20190.26000.28000.25000.26000.2600122,400
Dec 30, 20190.28000.28000.26000.26000.2600157,700
Dec 27, 20190.26000.27000.25000.27000.2700237,100
Dec 26, 20190.24000.27000.24000.27000.2700136,700
Dec 24, 20190.25000.25000.24000.25000.25008,100
Dec 23, 20190.24000.25000.24000.25000.250059,600
Dec 20, 20190.24000.25000.23000.24000.240070,000
Dec 19, 20190.26000.26000.24000.25000.2500126,100
Dec 18, 20190.27000.27000.24000.26000.260097,100
Dec 17, 20190.23000.26000.23000.26000.2600299,300
Dec 16, 20190.23000.23000.21000.23000.2300175,400
Dec 13, 20190.24000.24000.22000.23000.2300108,100
Dec 12, 20190.22000.24000.21000.24000.2400145,200
Dec 11, 20190.19000.23000.19000.21000.2100286,100
Dec 10, 20190.19000.19000.19000.19000.1900106,000
Dec 09, 20190.18000.19000.18000.19000.190088,800
Dec 06, 20190.18000.18000.18000.18000.180010,600
Dec 05, 20190.19000.19000.18000.18000.180053,200
Dec 04, 20190.18000.19000.18000.19000.190051,400
Dec 03, 20190.18000.18000.17000.18000.180050,700
Dec 02, 20190.17000.18000.17000.18000.1800240,200
Nov 29, 20190.19000.19000.18000.18000.1800170,600
Nov 27, 20190.19000.20000.18000.19000.1900247,400
Nov 26, 20190.18000.18000.17000.18000.1800119,000
Nov 25, 20190.18000.19000.18000.18000.180045,800
Nov 22, 20190.19000.19000.17000.18000.180061,700
Nov 21, 20190.18000.19000.17000.19000.1900364,900
Nov 20, 20190.17000.19000.17000.18000.1800311,400
Nov 19, 20190.17000.18000.17000.18000.180064,200
Nov 18, 20190.17000.17000.17000.17000.170089,400
Nov 15, 20190.17000.17000.17000.17000.170053,900
Nov 14, 20190.17000.17000.17000.17000.170059,600
Nov 13, 20190.18000.18000.17000.17000.1700138,900
Nov 12, 20190.16000.17000.16000.17000.170094,900
Nov 11, 20190.17000.17000.17000.17000.1700124,200
Nov 08, 20190.17000.18000.14000.18000.1800204,600
Nov 07, 20190.17000.17000.16000.16000.160047,100
Nov 06, 20190.17000.17000.16000.17000.1700224,400
Nov 05, 20190.17000.17000.16000.17000.170066,200
Nov 04, 20190.17000.17000.16000.16000.160067,200
Nov 01, 20190.17000.17000.16000.17000.1700184,100
Oct 31, 20190.17000.17000.17000.17000.170018,800
Oct 30, 20190.17000.17000.17000.17000.170076,500
Oct 29, 20190.17000.18000.17000.17000.1700102,500
Oct 28, 20190.17000.17000.16000.17000.170082,900
Oct 25, 20190.17000.18000.16000.17000.170031,900
Oct 24, 20190.17000.18000.17000.18000.180041,200
Oct 23, 20190.18000.18000.17000.18000.180091,700
Oct 22, 20190.16000.19000.16000.18000.180052,900
Oct 21, 20190.16000.17000.15000.16000.1600270,700
Oct 18, 20190.16000.17000.16000.17000.1700131,300
Oct 17, 20190.17000.17000.15000.15000.1500100,300
Oct 16, 20190.17000.17000.16000.17000.170020,200
Oct 15, 20190.16000.16000.16000.16000.160068,600
Oct 14, 20190.16000.16000.16000.16000.160039,600
Oct 11, 20190.17000.17000.17000.17000.170030,600
Oct 10, 20190.17000.17000.16000.16000.160086,800
Oct 09, 20190.17000.17000.16000.17000.170097,800
Oct 08, 20190.17000.17000.16000.17000.170067,300
Oct 07, 20190.17000.17000.17000.17000.1700296,200
Oct 04, 20190.17000.18000.15000.16000.1600236,000
Oct 03, 20190.18000.18000.17000.17000.170055,900
Oct 02, 20190.19000.19000.17000.18000.1800419,200
Oct 01, 20190.19000.19000.18000.19000.190071,700
Sep 30, 20190.18000.19000.18000.18000.1800208,500
Sep 27, 20190.17000.17000.17000.17000.170078,000
Sep 26, 20190.17000.17000.17000.17000.170018,000
Sep 25, 20190.18000.18000.17000.17000.1700148,700
Sep 24, 20190.18000.18000.18000.18000.180083,500
Sep 23, 20190.18000.19000.18000.18000.18007,400
Sep 20, 20190.19000.19000.18000.18000.1800102,100
Sep 19, 20190.18000.19000.18000.18000.1800121,600
Sep 18, 20190.18000.18000.17000.18000.1800203,400
Sep 17, 20190.19000.19000.18000.18000.180063,500
Sep 16, 20190.19000.19000.18000.18000.1800197,500
Sep 13, 20190.20000.20000.18000.19000.190072,900
Sep 12, 20190.19000.20000.19000.19000.1900262,300
Sep 11, 20190.17000.18000.17000.18000.1800272,500
Sep 10, 20190.17000.18000.17000.17000.1700364,200
Sep 09, 20190.18000.18000.17000.17000.1700175,400
Sep 06, 20190.17000.17000.16000.17000.1700179,300
Sep 05, 20190.18000.18000.17000.17000.170067,500
Sep 04, 20190.17000.18000.17000.17000.1700531,400
Sep 03, 20190.18000.18000.16000.17000.1700376,700
Aug 30, 20190.17000.18000.17000.17000.1700334,600
Aug 29, 20190.17000.18000.17000.17000.1700648,500
Aug 28, 20190.17000.18000.16000.17000.1700715,100
Aug 27, 20190.18000.18000.17000.17000.1700570,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...