Total Telcom Inc. (TTLTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2100

0.0000

(0.00%)

At close: 11:30AM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Apr 25, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Apr 24, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Apr 23, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Apr 22, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	2,500
Apr 19, 2024	0.2293	0.2293	0.2293	0.2293	0.2293	-
Apr 18, 2024	0.2293	0.2293	0.2293	0.2293	0.2293	-
Apr 17, 2024	0.2293	0.2293	0.2293	0.2293	0.2293	-
Apr 16, 2024	0.2293	0.2293	0.2293	0.2293	0.2293	100
Apr 15, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	217
Apr 12, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Apr 11, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Apr 10, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Apr 09, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Apr 08, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Apr 05, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Apr 04, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Apr 03, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Apr 02, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Apr 01, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	4,472
Mar 28, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 27, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 26, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 25, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 22, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	1,000
Mar 21, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 20, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 19, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 18, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 15, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 14, 2024	0.2492	0.2492	0.2300	0.2300	0.2300	15,300
Mar 13, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Mar 12, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Mar 11, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Mar 08, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Mar 07, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Mar 06, 2024	0.2255	0.2255	0.2200	0.2200	0.2200	20,000
Mar 05, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	4,500
Mar 04, 2024	0.2300	0.2308	0.2300	0.2300	0.2300	5,000
Mar 01, 2024	0.2306	0.2306	0.2306	0.2306	0.2306	-
Feb 29, 2024	0.2306	0.2306	0.2306	0.2306	0.2306	9,000
Feb 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	25,000
Feb 26, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 23, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 21, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 20, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 16, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 14, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	20,000
Feb 13, 2024	0.2960	0.2960	0.2923	0.2923	0.2923	200
Feb 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 09, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 08, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 07, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 06, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 05, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 02, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 01, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 31, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 30, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 29, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	13,000
Jan 25, 2024	0.3100	0.3100	0.3086	0.3100	0.3100	4,080
Jan 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 23, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	420
Jan 18, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	6,000
Jan 17, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jan 16, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	3,000
Jan 12, 2024	0.3398	0.3398	0.3398	0.3398	0.3398	-
Jan 11, 2024	0.3398	0.3398	0.3398	0.3398	0.3398	-
Jan 10, 2024	0.3398	0.3398	0.3398	0.3398	0.3398	-
Jan 09, 2024	0.3510	0.3510	0.3398	0.3398	0.3398	1,200
Jan 08, 2024	0.3468	0.3468	0.3468	0.3468	0.3468	-
Jan 05, 2024	0.3468	0.3468	0.3468	0.3468	0.3468	-
Jan 04, 2024	0.3468	0.3468	0.3468	0.3468	0.3468	150
Jan 03, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jan 02, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Dec 29, 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
Dec 28, 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
Dec 27, 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
Dec 26, 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
Dec 22, 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
Dec 21, 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
Dec 20, 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
Dec 19, 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
Dec 18, 2023	0.3050	0.3165	0.3050	0.3150	0.3150	39,000
Dec 15, 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
Dec 14, 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
Dec 13, 2023	0.3050	0.3050	0.3050	0.3050	0.3050	3,500
Dec 12, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 11, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 08, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	6,000
Dec 07, 2023	0.3263	0.3263	0.3263	0.3263	0.3263	-
Dec 06, 2023	0.3263	0.3263	0.3263	0.3263	0.3263	-
Dec 05, 2023	0.3263	0.3263	0.3263	0.3263	0.3263	-
Dec 04, 2023	0.3263	0.3263	0.3263	0.3263	0.3263	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,263.98-1,669.79(-1.90%)

Total Telcom Inc. (TTLTF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,263.98
-1,669.79(-1.90%)