Tangelo Games Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.590	0.590	0.590	0.590	0.590	2,377
2022-01-07	0.600	0.610	0.600	0.600	0.600	15,083
2022-01-06	0.610	0.630	0.610	0.630	0.630	2,966
2022-01-05	0.610	0.640	0.600	0.640	0.640	14,197
2022-01-04	0.580	0.630	0.580	0.610	0.610	24,385
2021-12-31	0.560	0.580	0.540	0.580	0.580	7,383
2021-12-30	0.670	0.700	0.580	0.600	0.600	107,127
2021-12-29	0.640	0.780	0.640	0.720	0.720	173,715
2021-12-24	0.530	0.530	0.530	0.530	0.530	0
2021-12-23	0.495	0.530	0.495	0.530	0.530	11,864
2021-12-22	0.510	0.510	0.480	0.485	0.485	12,045
2021-12-21	0.490	0.490	0.470	0.480	0.480	4,795
2021-12-20	0.495	0.495	0.460	0.460	0.460	29,858
2021-12-17	0.485	0.495	0.460	0.460	0.460	84,000
2021-12-16	0.500	0.540	0.460	0.465	0.465	24,257
2021-12-15	0.465	0.465	0.460	0.460	0.460	41,292
2021-12-14	0.430	0.520	0.430	0.470	0.470	47,903
2021-12-13	0.405	0.480	0.400	0.465	0.465	205,973
2021-12-10	0.410	0.410	0.400	0.410	0.410	44,691
2021-12-09	0.390	0.410	0.370	0.410	0.410	54,125
2021-12-08	0.435	0.435	0.345	0.350	0.350	286,000
2021-12-07	0.420	0.450	0.380	0.400	0.400	144,509
2021-12-06	0.455	0.460	0.390	0.400	0.400	152,571
2021-12-03	0.640	0.640	0.445	0.470	0.470	233,984
2021-12-02	0.600	0.610	0.530	0.530	0.530	122,370
2021-12-01	0.690	0.690	0.600	0.600	0.600	69,579
2021-11-30	0.790	0.790	0.680	0.700	0.700	52,385
2021-11-29	0.870	0.870	0.670	0.670	0.670	121,985
2021-11-26	0.800	0.880	0.800	0.880	0.880	28,830
2021-11-25	0.830	0.890	0.830	0.890	0.890	72,456
2021-11-24	0.890	0.950	0.780	0.800	0.800	146,846
2021-11-23	1.130	1.200	0.880	0.890	0.890	257,545
2021-11-22	0.890	0.980	0.880	0.980	0.980	281,778
2021-11-19	0.800	0.910	0.800	0.840	0.840	176,218
2021-11-18	0.740	0.840	0.710	0.800	0.800	211,453
2021-11-17	0.650	0.770	0.600	0.710	0.710	163,591
2021-11-16	0.600	0.630	0.580	0.600	0.600	105,089
2021-11-15	0.600	0.650	0.560	0.560	0.560	215,142
2021-11-12	0.520	0.650	0.465	0.650	0.650	311,930
2021-11-11	0.530	0.550	0.500	0.500	0.500	102,195
2021-11-10	0.475	0.550	0.475	0.530	0.530	84,913
2021-11-09	0.495	0.495	0.475	0.475	0.475	3,824
2021-11-08	0.500	0.500	0.450	0.500	0.500	46,795
2021-11-05	0.470	0.500	0.470	0.500	0.500	40,790
2021-11-04	0.470	0.480	0.465	0.475	0.475	64,296
2021-11-03	0.450	0.450	0.410	0.450	0.450	73,649
2021-11-02	0.440	0.440	0.440	0.440	0.440	1,119
2021-11-01	0.470	0.470	0.420	0.440	0.440	36,623
2021-10-29	0.480	0.480	0.440	0.450	0.450	48,494
2021-10-28	0.455	0.500	0.455	0.490	0.490	29,841
2021-10-27	0.470	0.470	0.470	0.470	0.470	1,302
2021-10-26	0.480	0.480	0.460	0.460	0.460	64,377
2021-10-25	0.490	0.490	0.445	0.460	0.460	46,386
2021-10-22	0.470	0.510	0.450	0.460	0.460	85,377
2021-10-21	0.580	0.600	0.440	0.440	0.440	225,801
2021-10-20	0.470	0.800	0.460	0.590	0.590	390,830
2021-10-19	0.390	0.445	0.380	0.445	0.445	100,349
2021-10-18	0.330	0.360	0.330	0.360	0.360	104,904
2021-10-15	0.310	0.310	0.310	0.310	0.310	1,052
2021-10-14	0.330	0.330	0.310	0.310	0.310	114,878

← NewerPage 21 of 21 · 1,260 trading days

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.