Canada markets open in 8 hours 25 minutes

Total Helium Ltd. (TTLHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0473-0.0025 (-5.06%)
At close: 01:40PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.05030.05030.04730.04730.0473141,000
May 02, 20240.04980.04980.04980.04980.0498-
May 01, 20240.05190.06600.04970.04980.0498213,326
Apr 30, 20240.04630.06600.04630.06600.066010,075
Apr 29, 20240.04750.04750.04750.04750.047587,800
Apr 26, 20240.04320.04750.04320.04750.047584,500
Apr 25, 20240.05000.06000.04300.04300.043047,500
Apr 24, 20240.04200.04690.03500.04690.046958,450
Apr 23, 20240.04200.04200.04200.04200.0420-
Apr 22, 20240.04200.04200.04200.04200.0420200
Apr 19, 20240.03960.04410.03960.04410.0441351
Apr 18, 20240.04150.04150.04150.04150.0415-
Apr 17, 20240.04150.04150.04150.04150.0415100
Apr 16, 20240.04190.04390.04000.04000.0400198,450
Apr 15, 20240.03770.03770.03500.03500.035032,500
Apr 12, 20240.04190.04190.04190.04190.0419-
Apr 11, 20240.04190.04190.04190.04190.04196,000
Apr 10, 20240.04420.04420.04240.04240.04242,500
Apr 09, 20240.04010.04010.04010.04010.0401-
Apr 08, 20240.06000.06000.03970.04010.040141,989
Apr 05, 20240.04150.04530.03770.03770.037713,051
Apr 04, 20240.04010.04500.03770.04220.042280,785
Apr 03, 20240.03770.04540.03770.04220.042232,830
Apr 02, 20240.04400.04400.04400.04400.0440-
Apr 01, 20240.04430.04430.04400.04400.044043,901
Mar 28, 20240.04250.04250.04250.04250.0425-
Mar 27, 20240.04000.04460.03710.04250.0425157,064
Mar 26, 20240.04300.04300.04300.04300.043012,200
Mar 25, 20240.04300.04780.04050.04780.047817,082
Mar 22, 20240.04380.04380.04380.04380.043815,029
Mar 21, 20240.04550.04850.04430.04430.044364,967
Mar 20, 20240.04290.04920.04290.04630.046321,565
Mar 19, 20240.04790.04790.04790.04790.0479692
Mar 18, 20240.04480.04930.04240.04930.049334,530
Mar 15, 20240.05000.05200.04500.04790.047915,728
Mar 14, 20240.05800.05890.04980.05170.051744,544
Mar 13, 20240.05970.05970.05970.05970.0597-
Mar 12, 20240.05970.05970.05970.05970.0597702
Mar 11, 20240.05840.05840.05840.05840.0584-
Mar 08, 20240.06410.06410.04640.05840.058415,970
Mar 07, 20240.06640.06640.06440.06450.064524,910
Mar 06, 20240.05050.06650.05000.06450.064516,100
Mar 05, 20240.05510.05690.05500.05500.055024,450
Mar 04, 20240.07000.07000.05480.05970.059731,188
Mar 01, 20240.05880.06000.05460.05460.054615,652
Feb 29, 20240.05520.05640.05310.05600.056020,500
Feb 28, 20240.05160.05520.05100.05520.055237,907
Feb 27, 20240.05160.05240.05160.05170.05175,638
Feb 26, 20240.05540.05540.05000.05290.0529111,521
Feb 23, 20240.07500.07500.05310.05310.053114,120
Feb 22, 20240.05550.12740.05000.12740.127471,388
Feb 21, 20240.05670.05670.05520.05520.055239,004
Feb 20, 20240.07110.07110.05520.05710.057110,050
Feb 16, 20240.06010.06010.06010.06010.0601500
Feb 15, 20240.05660.05660.05550.05590.05598,300
Feb 14, 20240.05510.05520.05510.05520.05527,102
Feb 13, 20240.06000.07300.06000.07300.0730101,600
Feb 12, 20240.09470.09470.05570.05700.0570106,804
Feb 09, 20240.05960.06400.05930.06080.06088,930
Feb 08, 20240.06060.06060.06060.06060.0606200
Feb 07, 20240.05820.05950.05820.05930.05932,213
Feb 06, 20240.05930.05930.05930.05930.05931,527
Feb 05, 20240.06680.06680.05750.06370.063751,471
Feb 02, 20240.06000.06400.06000.06320.063245,483
Feb 01, 20240.05950.06000.05950.06000.060014,473
Jan 31, 20240.06000.06000.05950.05950.059518,130
Jan 30, 20240.06300.09000.06000.06710.067137,330
Jan 29, 20240.06300.06790.06300.06790.067994,845
Jan 26, 20240.06320.06470.06320.06470.064725,600
Jan 25, 20240.06000.06000.05910.05910.059145,000
Jan 24, 20240.05570.06300.05570.06300.063013,600
Jan 23, 20240.05870.05870.05870.05870.0587-
Jan 22, 20240.05870.05870.05870.05870.05876,000
Jan 19, 20240.06400.06400.06070.06070.060733,000
Jan 18, 20240.06100.11000.06100.06760.0676115,400
Jan 17, 20240.05920.06670.05920.06670.0667800
Jan 16, 20240.06000.07620.05180.05760.0576142,404
Jan 12, 20240.06500.06500.06150.06340.063455,150
Jan 11, 20240.06460.06460.06340.06340.063418,000
Jan 10, 20240.06500.07640.06500.06870.068732,540
Jan 09, 20240.07220.07500.07210.07500.07505,114
Jan 08, 20240.07670.07670.06950.07600.076021,711
Jan 05, 20240.06850.07600.06380.07270.072715,450
Jan 04, 20240.05980.07500.05240.06730.0673111,076
Jan 03, 20240.05700.06000.05500.06000.060024,403
Jan 02, 20240.05450.05450.05450.05450.05452,490
Dec 29, 20230.05000.05450.05000.05000.050017,800
Dec 28, 20230.05580.05900.05520.05520.055252,215
Dec 27, 20230.05000.06560.05000.05790.057957,800
Dec 26, 20230.14000.14000.05000.05000.050069,650
Dec 22, 20230.06500.06500.05830.05920.059217,200
Dec 21, 20230.05000.06130.04420.05720.0572173,150
Dec 20, 20230.09970.14860.04290.14860.1486131,489
Dec 19, 20230.06380.06510.05410.05410.054199,192
Dec 18, 20230.09180.09180.04960.06190.0619168,019
Dec 15, 20230.07850.09100.07850.09100.09105,640
Dec 14, 20230.08210.08400.07770.08400.084023,150
Dec 13, 20230.07230.09020.07000.09020.090214,585
Dec 12, 20230.08580.08580.07820.07820.07825,600
Dec 11, 20230.08250.08550.08250.08550.08553,770
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...