Tangelo Games Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.290	0.290	0.290	0.290	0.290	0
2022-06-29	0.290	0.290	0.290	0.290	0.290	0
2022-06-28	0.290	0.290	0.290	0.290	0.290	0
2022-06-27	0.290	0.290	0.290	0.290	0.290	0
2022-06-24	0.235	0.290	0.235	0.290	0.290	8,000
2022-06-23	0.260	0.265	0.260	0.260	0.260	6,665
2022-06-22	0.280	0.280	0.280	0.280	0.280	2,644
2022-06-21	0.280	0.280	0.280	0.280	0.280	0
2022-06-20	0.280	0.280	0.280	0.280	0.280	0
2022-06-17	0.280	0.280	0.280	0.280	0.280	1,433
2022-06-16	0.280	0.280	0.275	0.275	0.275	7,500
2022-06-15	0.300	0.300	0.275	0.275	0.275	13,876
2022-06-14	0.340	0.340	0.340	0.340	0.340	0
2022-06-13	0.340	0.340	0.340	0.340	0.340	0
2022-06-10	0.340	0.340	0.340	0.340	0.340	0
2022-06-09	0.340	0.340	0.340	0.340	0.340	10,097
2022-06-08	0.340	0.340	0.340	0.340	0.340	0
2022-06-07	0.325	0.340	0.325	0.340	0.340	3,500
2022-06-06	0.310	0.335	0.310	0.335	0.335	8,525
2022-06-03	0.300	0.300	0.300	0.300	0.300	0
2022-06-02	0.300	0.300	0.300	0.300	0.300	0
2022-06-01	0.300	0.300	0.300	0.300	0.300	0
2022-05-31	0.300	0.300	0.300	0.300	0.300	984
2022-05-30	0.300	0.300	0.300	0.300	0.300	2,000
2022-05-27	0.290	0.315	0.290	0.315	0.315	9,264
2022-05-26	0.330	0.330	0.320	0.320	0.320	21,800
2022-05-25	0.320	0.335	0.315	0.335	0.335	11,748
2022-05-24	0.320	0.320	0.315	0.315	0.315	1,987
2022-05-20	0.335	0.350	0.330	0.330	0.330	37,400
2022-05-19	0.370	0.370	0.350	0.350	0.350	9,027
2022-05-18	0.370	0.370	0.370	0.370	0.370	4,000
2022-05-17	0.395	0.415	0.395	0.415	0.415	10,290
2022-05-16	0.370	0.370	0.325	0.325	0.325	6,499
2022-05-13	0.370	0.375	0.370	0.370	0.370	14,018
2022-05-12	0.370	0.370	0.370	0.370	0.370	7,909
2022-05-11	0.390	0.390	0.390	0.390	0.390	0
2022-05-10	0.390	0.390	0.390	0.390	0.390	0
2022-05-09	0.390	0.390	0.390	0.390	0.390	5,527
2022-05-06	0.360	0.360	0.360	0.360	0.360	0
2022-05-05	0.335	0.390	0.335	0.360	0.360	17,530
2022-05-04	0.390	0.390	0.390	0.390	0.390	1,946
2022-05-03	0.390	0.390	0.350	0.390	0.390	33,179
2022-05-02	0.420	0.420	0.420	0.420	0.420	1,511
2022-04-29	0.420	0.420	0.420	0.420	0.420	867
2022-04-28	0.390	0.390	0.390	0.390	0.390	0
2022-04-27	0.405	0.405	0.390	0.390	0.390	9,696
2022-04-26	0.410	0.410	0.405	0.405	0.405	4,053
2022-04-25	0.420	0.420	0.410	0.410	0.410	32,657
2022-04-22	0.430	0.430	0.420	0.420	0.420	3,505
2022-04-21	0.440	0.440	0.430	0.430	0.430	6,004
2022-04-20	0.435	0.440	0.435	0.440	0.440	8,429
2022-04-19	0.450	0.450	0.450	0.450	0.450	20,039
2022-04-18	0.480	0.480	0.480	0.480	0.480	0
2022-04-14	0.455	0.480	0.455	0.480	0.480	21,336
2022-04-13	0.455	0.455	0.445	0.445	0.445	20,145
2022-04-12	0.445	0.445	0.445	0.445	0.445	1,291
2022-04-11	0.470	0.470	0.445	0.445	0.445	3,094
2022-04-08	0.470	0.530	0.440	0.440	0.440	73,716
2022-04-07	0.460	0.460	0.460	0.460	0.460	0
2022-04-06	0.490	0.530	0.455	0.460	0.460	27,406

← NewerPage 19 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.