Tantalus Systems Holding Inc. (TNTLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

1.2620

0.0000

(0.00%)

At close: 11:41AM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	1.2620	1.2620	1.2620	1.2620	1.2620	-
May 02, 2024	1.2620	1.2620	1.2620	1.2620	1.2620	2,500
May 01, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Apr 30, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Apr 29, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Apr 26, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Apr 25, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Apr 24, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Apr 23, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Apr 22, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Apr 19, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Apr 18, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Apr 17, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Apr 16, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Apr 15, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	5,000
Apr 12, 2024	1.3700	1.3700	1.3700	1.3700	1.3700	-
Apr 11, 2024	1.3700	1.3700	1.3700	1.3700	1.3700	350
Apr 10, 2024	1.4600	1.4600	1.4600	1.4600	1.4600	-
Apr 09, 2024	1.4600	1.4600	1.4600	1.4600	1.4600	-
Apr 08, 2024	1.4600	1.4600	1.4600	1.4600	1.4600	1,000
Apr 05, 2024	1.3500	1.3500	1.3500	1.3500	1.3500	-
Apr 04, 2024	1.3500	1.3500	1.3458	1.3500	1.3500	8,300
Apr 03, 2024	1.3500	1.3500	1.3500	1.3500	1.3500	1,700
Apr 02, 2024	0.9680	0.9680	0.9680	0.9680	0.9680	-
Apr 01, 2024	0.9680	0.9680	0.9680	0.9680	0.9680	-
Mar 28, 2024	0.9680	0.9680	0.9680	0.9680	0.9680	-
Mar 27, 2024	0.9680	0.9680	0.9680	0.9680	0.9680	-
Mar 26, 2024	0.9680	0.9680	0.9680	0.9680	0.9680	-
Mar 25, 2024	0.9680	0.9680	0.9680	0.9680	0.9680	-
Mar 22, 2024	0.9680	0.9680	0.9680	0.9680	0.9680	-
Mar 21, 2024	0.9680	0.9680	0.9680	0.9680	0.9680	-
Mar 20, 2024	0.9680	0.9680	0.9680	0.9680	0.9680	-
Mar 19, 2024	0.9680	0.9680	0.9680	0.9680	0.9680	-
Mar 18, 2024	0.9680	0.9680	0.9680	0.9680	0.9680	-
Mar 15, 2024	0.9680	0.9680	0.9680	0.9680	0.9680	-
Mar 14, 2024	0.9680	0.9680	0.9680	0.9680	0.9680	-
Mar 13, 2024	0.9680	0.9680	0.9680	0.9680	0.9680	-
Mar 12, 2024	0.9606	0.9680	0.9606	0.9680	0.9680	10,000
Mar 11, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	20,000
Mar 08, 2024	1.0142	1.0142	1.0142	1.0142	1.0142	-
Mar 07, 2024	1.0142	1.0142	1.0142	1.0142	1.0142	-
Mar 06, 2024	1.0783	1.0783	1.0140	1.0142	1.0142	9,570
Mar 05, 2024	0.6833	0.6833	0.6833	0.6833	0.6833	-
Mar 04, 2024	0.6833	0.6833	0.6833	0.6833	0.6833	-
Mar 01, 2024	0.6833	0.6833	0.6833	0.6833	0.6833	-
Feb 29, 2024	0.6833	0.6833	0.6833	0.6833	0.6833	-
Feb 28, 2024	0.6833	0.6833	0.6833	0.6833	0.6833	-
Feb 27, 2024	0.6833	0.6833	0.6833	0.6833	0.6833	-
Feb 26, 2024	0.7228	0.7570	0.6833	0.6833	0.6833	1,994
Feb 23, 2024	0.6095	0.6095	0.6095	0.6095	0.6095	-
Feb 22, 2024	0.6095	0.6095	0.6095	0.6095	0.6095	-
Feb 21, 2024	0.6095	0.6095	0.6095	0.6095	0.6095	-
Feb 20, 2024	0.6095	0.6095	0.6095	0.6095	0.6095	-
Feb 16, 2024	0.6095	0.6095	0.6095	0.6095	0.6095	-
Feb 15, 2024	0.6095	0.6095	0.6095	0.6095	0.6095	-
Feb 14, 2024	0.6095	0.6095	0.6095	0.6095	0.6095	-
Feb 13, 2024	0.6095	0.6095	0.6095	0.6095	0.6095	-
Feb 12, 2024	0.6095	0.6095	0.6095	0.6095	0.6095	-
Feb 09, 2024	0.6095	0.6095	0.6095	0.6095	0.6095	-
Feb 08, 2024	0.6095	0.6095	0.6095	0.6095	0.6095	-
Feb 07, 2024	0.6095	0.6095	0.6095	0.6095	0.6095	-
Feb 06, 2024	0.6200	0.6200	0.6095	0.6095	0.6095	1,520
Feb 05, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 02, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 01, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 31, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 30, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	4,000
Jan 29, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 26, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 25, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 24, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 23, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 22, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 19, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 18, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 17, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 16, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 12, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 11, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 10, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 09, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 08, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 05, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 04, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 03, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 02, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 29, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 28, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 27, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 26, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 22, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 21, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 20, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 19, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 18, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 15, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 14, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 13, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 12, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 11, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7310+0.0002(+0.03%)

CRUDE OIL78.60+0.49(+0.63%)

Bitcoin CAD88,065.23+1,338.91(+1.54%)

Tantalus Systems Holding Inc. (TNTLF)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7310
+0.0002(+0.03%)

CRUDE OIL
78.60
+0.49(+0.63%)

Bitcoin CAD
88,065.23
+1,338.91(+1.54%)