Tangelo Games Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.480	0.480	0.465	0.475	0.475	18,730
2022-04-04	0.470	0.470	0.445	0.450	0.450	3,860
2022-04-01	0.420	0.470	0.405	0.470	0.470	16,321
2022-03-31	0.405	0.405	0.405	0.405	0.405	0
2022-03-30	0.425	0.425	0.405	0.405	0.405	12,304
2022-03-29	0.380	0.405	0.380	0.405	0.405	33,180
2022-03-28	0.405	0.405	0.395	0.395	0.395	4,371
2022-03-25	0.395	0.410	0.395	0.400	0.400	3,740
2022-03-24	0.395	0.395	0.395	0.395	0.395	2,555
2022-03-23	0.415	0.415	0.380	0.380	0.380	12,233
2022-03-22	0.415	0.415	0.380	0.380	0.380	9,283
2022-03-21	0.400	0.400	0.400	0.400	0.400	0
2022-03-18	0.375	0.405	0.375	0.400	0.400	8,859
2022-03-17	0.370	0.370	0.370	0.370	0.370	0
2022-03-16	0.380	0.380	0.370	0.370	0.370	5,601
2022-03-15	0.385	0.385	0.380	0.380	0.380	16,760
2022-03-14	0.380	0.380	0.380	0.380	0.380	1,605
2022-03-11	0.400	0.400	0.400	0.400	0.400	5,120
2022-03-10	0.405	0.405	0.380	0.385	0.385	7,730
2022-03-09	0.390	0.390	0.390	0.390	0.390	24,327
2022-03-08	0.410	0.410	0.390	0.390	0.390	4,890
2022-03-07	0.425	0.425	0.400	0.400	0.400	15,881
2022-03-04	0.445	0.445	0.410	0.410	0.410	30,032
2022-03-03	0.485	0.485	0.485	0.485	0.485	1,600
2022-03-02	0.490	0.490	0.450	0.450	0.450	1,768
2022-03-01	0.490	0.490	0.490	0.490	0.490	0
2022-02-28	0.475	0.490	0.415	0.490	0.490	31,296
2022-02-25	0.455	0.475	0.440	0.475	0.475	26,540
2022-02-24	0.385	0.410	0.385	0.410	0.410	61,338
2022-02-23	0.425	0.435	0.380	0.390	0.390	35,031
2022-02-22	0.435	0.435	0.405	0.415	0.415	146,982
2022-02-18	0.460	0.475	0.460	0.475	0.475	8,387
2022-02-17	0.485	0.485	0.475	0.475	0.475	16,853
2022-02-16	0.465	0.490	0.465	0.490	0.490	35,612
2022-02-15	0.470	0.475	0.470	0.470	0.470	12,099
2022-02-14	0.475	0.480	0.470	0.480	0.480	4,522
2022-02-11	0.470	0.520	0.470	0.470	0.470	22,929
2022-02-10	0.500	0.500	0.500	0.500	0.500	6,159
2022-02-09	0.480	0.510	0.480	0.500	0.500	11,421
2022-02-08	0.450	0.480	0.450	0.480	0.480	8,664
2022-02-07	0.450	0.450	0.450	0.450	0.450	0
2022-02-04	0.480	0.485	0.430	0.450	0.450	19,338
2022-02-03	0.465	0.480	0.430	0.430	0.430	56,133
2022-02-02	0.410	0.530	0.410	0.450	0.450	86,820
2022-02-01	0.420	0.420	0.400	0.410	0.410	87,310
2022-01-31	0.415	0.435	0.410	0.420	0.420	23,578
2022-01-28	0.420	0.450	0.415	0.430	0.430	14,024
2022-01-27	0.450	0.450	0.415	0.420	0.420	21,494
2022-01-26	0.460	0.460	0.450	0.450	0.450	25,581
2022-01-25	0.445	0.490	0.425	0.425	0.425	96,877
2022-01-24	0.435	0.460	0.425	0.430	0.430	29,893
2022-01-21	0.500	0.500	0.445	0.445	0.445	83,384
2022-01-20	0.510	0.530	0.510	0.510	0.510	10,621
2022-01-19	0.570	0.570	0.520	0.550	0.550	22,390
2022-01-18	0.520	0.560	0.510	0.520	0.520	17,108
2022-01-17	0.580	0.580	0.510	0.510	0.510	17,048
2022-01-14	0.550	0.550	0.540	0.540	0.540	2,941
2022-01-13	0.560	0.560	0.560	0.560	0.560	1,972
2022-01-12	0.560	0.560	0.480	0.480	0.480	35,082
2022-01-11	0.590	0.590	0.550	0.550	0.550	13,644

← NewerPage 20 of 21 · 1,260 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.