Taylor Consulting, Inc. (TAYO)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0500

0.0000

(0.00%)

At close: 11:57AM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 07, 2024	0.0500	0.0500	0.0350	0.0500	0.0500	1,950
May 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 30, 2024	0.0251	0.0400	0.0215	0.0400	0.0400	117,000
Apr 29, 2024	0.0371	0.0500	0.0271	0.0500	0.0500	5,200
Apr 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 24, 2024	0.0350	0.0500	0.0300	0.0500	0.0500	40,300
Apr 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 22, 2024	0.0507	0.0507	0.0500	0.0500	0.0500	10,100
Apr 19, 2024	0.0507	0.0507	0.0507	0.0507	0.0507	5,000
Apr 18, 2024	0.0639	0.0639	0.0639	0.0639	0.0639	-
Apr 17, 2024	0.0639	0.0639	0.0639	0.0639	0.0639	5,000
Apr 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	8,000
Apr 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	200
Apr 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 11, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	10,300
Apr 10, 2024	0.0700	0.0765	0.0700	0.0700	0.0700	52,901
Apr 09, 2024	0.0524	0.0610	0.0524	0.0524	0.0524	7,400
Apr 08, 2024	0.0790	0.0849	0.0600	0.0777	0.0777	116,300
Apr 05, 2024	0.0430	0.0924	0.0430	0.0625	0.0625	510,108
Apr 04, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Apr 03, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Apr 02, 2024	0.0365	0.0430	0.0365	0.0430	0.0430	400
Apr 01, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Mar 28, 2024	0.0300	0.0430	0.0300	0.0430	0.0430	3,900
Mar 27, 2024	0.0300	0.0430	0.0300	0.0430	0.0430	3,300
Mar 26, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Mar 25, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	100
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 13, 2024	0.0305	0.0400	0.0305	0.0400	0.0400	1,100
Mar 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,100
Mar 11, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Mar 08, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	100
Mar 07, 2024	0.0253	0.0350	0.0253	0.0313	0.0313	135,002
Mar 06, 2024	0.0248	0.0367	0.0248	0.0367	0.0367	47,900
Mar 05, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Mar 04, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Mar 01, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Feb 29, 2024	0.0164	0.0248	0.0164	0.0248	0.0248	112,000
Feb 28, 2024	0.0139	0.0164	0.0139	0.0164	0.0164	1,100
Feb 27, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
Feb 26, 2024	0.0146	0.0164	0.0146	0.0164	0.0164	10,100
Feb 23, 2024	0.0164	0.0164	0.0146	0.0164	0.0164	10,200
Feb 22, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 21, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 20, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 16, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	11,688
Feb 14, 2024	0.0158	0.0158	0.0158	0.0158	0.0158	-
Feb 13, 2024	0.0145	0.0160	0.0145	0.0158	0.0158	23,242
Feb 12, 2024	0.0145	0.0164	0.0145	0.0164	0.0164	43,512
Feb 09, 2024	0.0145	0.0160	0.0145	0.0160	0.0160	36,688
Feb 08, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
Feb 07, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	100
Feb 06, 2024	0.0151	0.0151	0.0149	0.0151	0.0151	48,023
Feb 05, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	65,100
Feb 02, 2024	0.0170	0.0179	0.0170	0.0179	0.0179	30,200
Feb 01, 2024	0.0140	0.0170	0.0140	0.0170	0.0170	37,242
Jan 31, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Jan 30, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Jan 29, 2024	0.0130	0.0179	0.0130	0.0179	0.0179	5,100
Jan 26, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 25, 2024	0.0128	0.0180	0.0128	0.0180	0.0180	70,347
Jan 24, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
Jan 23, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	3,200
Jan 22, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
Jan 19, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
Jan 18, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
Jan 17, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	34,500
Jan 16, 2024	0.0145	0.0160	0.0145	0.0160	0.0160	600
Jan 12, 2024	0.0178	0.0178	0.0155	0.0178	0.0178	30,200
Jan 11, 2024	0.0150	0.0170	0.0150	0.0150	0.0150	50,408
Jan 10, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	-
Jan 09, 2024	0.0146	0.0177	0.0146	0.0177	0.0177	15,500
Jan 08, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	600
Jan 05, 2024	0.0148	0.0170	0.0112	0.0112	0.0112	122,763
Jan 04, 2024	0.0116	0.0147	0.0106	0.0147	0.0147	41,884
Jan 03, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Jan 02, 2024	0.0148	0.0148	0.0140	0.0148	0.0148	120,100
Dec 29, 2023	0.0115	0.0115	0.0110	0.0110	0.0110	55,000
Dec 28, 2023	0.0121	0.0148	0.0114	0.0148	0.0148	4,100
Dec 27, 2023	0.0115	0.0148	0.0110	0.0148	0.0148	74,705
Dec 26, 2023	0.0120	0.0148	0.0120	0.0148	0.0148	1,100
Dec 22, 2023	0.0148	0.0148	0.0148	0.0148	0.0148	-
Dec 21, 2023	0.0148	0.0148	0.0148	0.0148	0.0148	-
Dec 20, 2023	0.0118	0.0148	0.0118	0.0148	0.0148	350
Dec 19, 2023	0.0149	0.0149	0.0149	0.0149	0.0149	-
Dec 18, 2023	0.0149	0.0149	0.0149	0.0149	0.0149	17,325
Dec 15, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7306-0.0005(-0.07%)

CRUDE OIL79.79+0.53(+0.67%)

Bitcoin CAD86,142.98+1,767.49(+2.09%)

Taylor Consulting, Inc. (TAYO)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7306
-0.0005(-0.07%)

CRUDE OIL
79.79
+0.53(+0.67%)

Bitcoin CAD
86,142.98
+1,767.49(+2.09%)