Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telo Genomics Corp (OP: TDSGF )

0.1520 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.4755 0.4755 0.4700 0.4700 5,081 +0.00(+0.19%)
May 27, 2021 0.4691 0.4691 0.4691 0.4691 2,500 -0.03(-6.81%)
May 26, 2021 0.4627 0.5148 0.4533 0.5034 45,673 +0.01(+2.88%)
May 25, 2021 0.4307 0.5169 0.4303 0.4893 12,611 +0.07(+16.22%)
May 24, 2021 0.3550 0.4755 0.3550 0.4210 20,575 -0.01(-2.16%)
May 21, 2021 0.4210 0.4303 0.4210 0.4303 2,126 -0.01(-3.02%)
May 20, 2021 0.4301 0.4437 0.4301 0.4437 22,800 -0.01(-1.42%)
May 19, 2021 0.4379 0.4681 0.4201 0.4501 21,123 -0.01(-3.12%)
May 18, 2021 0.4200 0.4646 0.4200 0.4646 4,952 +0.02(+4.71%)
May 17, 2021 0.4200 0.4437 0.4200 0.4437 4,451 -0.02(-3.54%)
May 14, 2021 0.4600 0.4600 0.4600 0.4600 4,500 +0.00(+0.28%)
May 13, 2021 0.3540 0.4651 0.3540 0.4587 18,425 +0.00(+0.22%)
May 12, 2021 0.4625 0.4705 0.4577 0.4577 8,050 -0.00(-0.50%)
May 11, 2021 0.4490 0.4604 0.4368 0.4600 8,398 -0.02(-3.99%)
May 10, 2021 0.4791 0.4800 0.4791 0.4791 19,755 -0.02(-4.18%)
May 07, 2021 0.4904 0.5101 0.4387 0.5000 60,575 +0.05(+10.64%)
May 06, 2021 0.4775 0.4830 0.4201 0.4519 11,864 -0.03(-5.40%)
May 05, 2021 0.5074 0.5074 0.4725 0.4777 6,200 +0.01(+3.20%)
May 04, 2021 0.5000 0.5000 0.4629 0.4629 23,958 -0.04(-7.42%)
May 03, 2021 0.5322 0.5322 0.5000 0.5000 6,311 -0.04(-6.89%)
Apr 30, 2021 0.5407 0.5407 0.5370 0.5370 20,500 +0.03(+5.29%)
Apr 29, 2021 0.5006 0.5235 0.5000 0.5100 31,051 +0.00(+0.39%)
Apr 28, 2021 0.5053 0.5081 0.5043 0.5080 4,930 -0.02(-4.15%)
Apr 27, 2021 0.3745 0.5300 0.3745 0.5300 11,989 +0.00(+0.00%)
Apr 26, 2021 0.5090 0.5300 0.4952 0.5300 10,629 +0.01(+1.63%)
Apr 23, 2021 0.5034 0.5215 0.5034 0.5215 5,800 -0.02(-3.99%)
Apr 22, 2021 0.5700 0.5700 0.4906 0.5432 63,190 +0.01(+2.05%)
Apr 21, 2021 0.5527 0.5527 0.5323 0.5323 2,082 +0.05(+10.21%)
Apr 20, 2021 0.5500 0.5500 0.4830 0.4830 28,952 -0.02(-3.40%)
Apr 19, 2021 0.5035 0.5305 0.5000 0.5000 63,810 -0.02(-3.62%)
Apr 16, 2021 0.5027 0.5836 0.5027 0.5188 28,400 -0.01(-2.54%)
Apr 15, 2021 0.5250 0.5323 0.5017 0.5323 6,588 +0.02(+4.39%)
Apr 14, 2021 0.5585 0.5585 0.4958 0.5099 15,764 -0.06(-10.07%)
Apr 13, 2021 0.5750 0.5750 0.5500 0.5670 6,605 +0.02(+3.09%)
Apr 12, 2021 0.5868 0.5868 0.5500 0.5500 56,049 -0.04(-6.70%)
Apr 09, 2021 0.5567 0.5904 0.5567 0.5895 24,100 +0.02(+4.35%)
Apr 08, 2021 0.5751 0.6013 0.5557 0.5649 31,947 -0.02(-4.09%)
Apr 07, 2021 0.5459 0.6003 0.5459 0.5890 68,109 +0.06(+11.41%)
Apr 06, 2021 0.5017 0.5685 0.4940 0.5287 23,956 +0.04(+7.90%)
Apr 05, 2021 0.4980 0.5300 0.4784 0.4900 106,844 -0.01(-1.61%)
Apr 01, 2021 0.4830 0.5020 0.4763 0.4980 45,200 +0.04(+9.33%)
Mar 31, 2021 0.4598 0.4813 0.4555 0.4555 4,448 -0.01(-3.09%)
Mar 30, 2021 0.4699 0.4719 0.4699 0.4700 13,858 +0.01(+1.40%)
Mar 29, 2021 0.4906 0.4980 0.4168 0.4635 40,862 -0.03(-6.59%)
Mar 26, 2021 0.4913 0.5500 0.4900 0.4962 39,000 -0.04(-7.44%)
Mar 25, 2021 0.4686 0.5361 0.4627 0.5361 10,575 +0.02(+4.54%)
Mar 24, 2021 0.5303 0.5500 0.5098 0.5128 26,610 +0.02(+4.78%)
Mar 23, 2021 0.5150 0.5500 0.4894 0.4894 15,149 -0.04(-7.08%)
Mar 22, 2021 0.5191 0.5267 0.5169 0.5267 34,128 +0.00(+0.32%)
Mar 19, 2021 0.5266 0.5488 0.5240 0.5250 13,200 -0.04(-6.77%)
Mar 18, 2021 0.5422 0.5792 0.5294 0.5631 19,827 +0.01(+1.44%)
Mar 17, 2021 0.5731 0.5790 0.5209 0.5551 73,563 -0.01(-1.32%)
Mar 16, 2021 0.5524 0.5778 0.5447 0.5625 114,177 +0.00(+0.50%)
Mar 15, 2021 0.4719 0.5900 0.4719 0.5597 51,737 -0.01(-0.94%)
Mar 12, 2021 0.5750 0.5944 0.5500 0.5650 45,600 -0.01(-0.88%)
Mar 11, 2021 0.5239 0.5951 0.5121 0.5700 106,467 +0.06(+12.23%)
Mar 10, 2021 0.4751 0.5341 0.4751 0.5079 52,598 +0.04(+8.36%)
Mar 09, 2021 0.4122 0.4687 0.4100 0.4687 104,467 +0.06(+14.32%)
Mar 08, 2021 0.4609 0.4609 0.3911 0.4100 51,006 +0.01(+3.07%)
Mar 05, 2021 0.4007 0.4203 0.3587 0.3978 153,700 -0.02(-5.06%)
Mar 04, 2021 0.4500 0.5250 0.3943 0.4190 278,899 -0.06(-12.89%)
Mar 03, 2021 0.5000 0.5976 0.4500 0.4810 68,793 -0.01(-2.83%)
Mar 02, 2021 0.4707 0.5186 0.4702 0.4950 80,981 +0.01(+3.00%)
Mar 01, 2021 0.5500 0.6106 0.4801 0.4806 176,936 -0.05(-10.13%)
Feb 26, 2021 0.7231 0.7231 0.5090 0.5348 69,900 -0.05(-9.05%)
Feb 25, 2021 0.6386 0.6386 0.5375 0.5880 163,720 -0.05(-7.39%)
Feb 24, 2021 0.6305 0.6790 0.6220 0.6349 87,750 +0.01(+2.40%)
Feb 23, 2021 0.5354 0.6445 0.5046 0.6200 308,308 -0.02(-3.13%)
Feb 22, 2021 0.6667 0.8600 0.5500 0.6400 113,091 +0.03(+5.66%)
Feb 19, 2021 0.5600 0.6505 0.5500 0.6057 174,400 +0.05(+8.18%)
Feb 18, 2021 0.7030 0.7030 0.5478 0.5599 496,318 -0.14(-20.21%)
Feb 17, 2021 0.7580 0.7892 0.6660 0.7017 236,033 -0.08(-9.77%)
Feb 16, 2021 0.7500 0.8624 0.7250 0.7777 445,651 +0.04(+5.82%)
Feb 12, 2021 0.8232 0.8554 0.7040 0.7349 495,000 -0.12(-13.54%)
Feb 11, 2021 0.9831 0.9870 0.8000 0.8500 523,885 -0.06(-6.64%)
Feb 10, 2021 1.100 1.136 0.8000 0.9105 1,325,638 -0.01(-0.85%)
Feb 09, 2021 0.7187 1.030 0.7187 0.9183 852,670 +0.21(+29.43%)
Feb 08, 2021 0.7708 0.7721 0.6001 0.7095 437,759 +0.08(+12.60%)
Feb 05, 2021 0.6646 0.6755 0.6227 0.6301 148,800 -0.03(-4.90%)
Feb 04, 2021 0.6243 0.6736 0.6243 0.6626 252,718 +0.03(+5.17%)
Feb 03, 2021 0.4826 0.6459 0.4826 0.6300 160,409 +0.04(+6.19%)
Feb 02, 2021 0.6200 0.7100 0.4421 0.5933 242,716 -0.01(-2.19%)
Feb 01, 2021 0.5529 0.6948 0.5488 0.6066 892,573 +0.03(+5.46%)
Jan 29, 2021 0.5600 0.6462 0.5488 0.5752 519,200 +0.04(+7.74%)
Jan 28, 2021 0.4393 0.5358 0.4393 0.5339 358,985 +0.09(+21.34%)
Jan 27, 2021 0.6105 0.6153 0.4066 0.4400 221,082 -0.11(-20.66%)
Jan 26, 2021 0.5000 0.6727 0.4700 0.5546 751,366 +0.08(+16.93%)
Jan 25, 2021 0.4147 0.4743 0.4061 0.4743 389,950 +0.09(+23.16%)
Jan 22, 2021 0.4000 0.4147 0.3851 0.3851 70,000 -0.01(-2.68%)
Jan 21, 2021 0.3965 0.4189 0.3800 0.3957 50,102 -0.01(-3.49%)
Jan 20, 2021 0.3998 0.4291 0.3823 0.4100 20,950 -0.02(-4.07%)
Jan 19, 2021 0.3492 0.4274 0.3491 0.4274 117,671 +0.10(+29.59%)
Jan 15, 2021 0.3396 0.3487 0.3298 0.3298 14,600 -0.01(-1.96%)
Jan 14, 2021 0.3518 0.3518 0.3363 0.3364 12,332 -0.02(-6.22%)
Jan 13, 2021 0.3338 0.3600 0.3338 0.3587 30,012 +0.00(+0.93%)
Jan 12, 2021 0.2936 0.3696 0.2859 0.3554 15,788 +0.06(+21.09%)
Jan 11, 2021 0.2934 0.3125 0.2770 0.2935 29,772 +0.00(+0.51%)
Jan 08, 2021 0.2920 0.2920 0.2920 0.2920 7,000 +0.00(+0.17%)
Jan 07, 2021 0.2915 0.2947 0.2915 0.2915 2,205 -0.02(-5.97%)
Jan 06, 2021 0.3007 0.3190 0.2900 0.3100 97,943 +0.02(+6.16%)
Jan 05, 2021 0.2705 0.2920 0.2600 0.2920 86,373 +0.01(+5.42%)
Jan 04, 2021 0.2224 0.2810 0.2199 0.2770 67,177 +0.07(+33.17%)
Dec 31, 2020 0.2080 0.2080 0.2080 4,864 +0.01(+6.67%)
Dec 30, 2020 0.2052 0.2086 0.1950 0.1950 4,864 +0.00(+1.93%)
Dec 29, 2020 0.2000 0.2000 0.1913 0.1913 12,640 +0.01(+6.75%)
Dec 23, 2020 0.1792 0.1792 0.1792 0 +0.00(+0.00%)
Dec 22, 2020 0.1792 0.1792 0.1792 0.1792 5,000 -0.00(-1.81%)
Dec 21, 2020 0.1825 0.1825 0.1825 30 +0.00(+0.00%)
Dec 18, 2020 0.1825 0.1825 0.1825 63 +0.00(+0.00%)
Dec 16, 2020 0.1825 0.1825 0.1825 0 +0.02(+11.83%)
Dec 14, 2020 0.1632 0.1632 0.1632 0 -0.01(-3.20%)
Dec 11, 2020 0.1686 0.1686 0.1686 30 +0.00(+0.00%)
Dec 09, 2020 0.1686 0.1686 0.1686 0 -0.01(-6.39%)
Dec 08, 2020 0.1801 0.1801 0.1801 0.1801 750 -0.03(-13.54%)
Dec 04, 2020 0.2083 0.2083 0.2083 0 +0.02(+10.10%)
Dec 03, 2020 0.1892 0.1892 0.1892 0.1892 1,000 -0.00(-0.42%)
Dec 02, 2020 0.1651 0.1900 0.1651 0.1900 284 +0.03(+16.78%)
Dec 01, 2020 0.1734 0.1890 0.1627 0.1627 36,380 -0.01(-5.46%)
Nov 30, 2020 0.1662 0.1721 0.1662 0.1721 500 +0.01(+9.34%)
Nov 24, 2020 0.1574 0.1574 0.1574 0 -0.00(-2.11%)
Nov 17, 2020 0.1608 0.1608 0.1608 0 +0.00(+2.49%)
Nov 13, 2020 0.1569 0.1569 0.1569 0 +0.01(+7.84%)
Nov 11, 2020 0.1455 0.1455 0.1455 0 +0.00(+1.46%)
Nov 02, 2020 0.1434 0.1434 0.1434 0 -0.01(-5.53%)
Oct 28, 2020 0.1518 0.1518 0.1518 0 -0.01(-6.58%)
Oct 26, 2020 0.1625 0.1625 0.1625 0 +0.00(+0.00%)
Oct 14, 2020 0.1625 0.1625 0.1625 0 -0.01(-4.36%)
Oct 09, 2020 0.1699 0.1699 0.1699 0 +0.00(+0.00%)
Oct 07, 2020 0.1699 0.1699 0.1699 0 +0.01(+7.46%)
Oct 06, 2020 0.1621 0.1621 0.1581 0.1581 800 -0.00(-0.06%)
Oct 02, 2020 0.1582 0.1582 0.1582 0 +0.00(+0.00%)
Oct 01, 2020 0.1582 0.1582 0.1582 20 +0.00(+0.00%)
Sep 25, 2020 0.1582 0.1582 0.1582 0 -0.03(-17.48%)
Sep 16, 2020 0.1917 0.1917 0.1917 0 -0.01(-4.53%)
Sep 11, 2020 0.2008 0.2008 0.2008 0 +0.03(+14.87%)
Sep 10, 2020 0.1748 0.1748 0.1748 0.1748 1,000 -0.01(-2.89%)
Aug 31, 2020 0.1800 0.1800 0.1800 0 -0.01(-2.76%)
Aug 27, 2020 0.1851 0.1851 0.1851 0 +0.02(+14.83%)
Aug 19, 2020 0.1612 0.1612 0.1612 0 -0.02(-10.84%)
Aug 18, 2020 0.1808 0.1808 0.1808 0.1808 200 -0.00(-0.82%)
Aug 17, 2020 0.1841 0.1841 0.1800 0.1823 1,240 +0.01(+4.29%)
Aug 10, 2020 0.1748 0.1748 0.1748 0 +0.05(+45.67%)
Aug 03, 2020 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Jul 29, 2020 0.1000 0.1000 0.1000 0 -0.11(-51.90%)
Jul 28, 2020 0.2079 0.2079 0.2079 0.2079 1,300 +0.02(+10.76%)
Jul 27, 2020 0.1877 0.1877 0.1877 20 +0.00(+0.00%)
Jul 21, 2020 0.1877 0.1877 0.1877 0 +0.00(+2.40%)
Jul 20, 2020 0.1833 0.1833 0.1833 80 +0.00(+0.00%)
Jul 08, 2020 0.1833 0.1833 0.1833 0 +0.01(+6.63%)
Jun 26, 2020 0.1719 0.1719 0.1719 0 -0.00(-1.15%)
Jun 25, 2020 0.1700 0.1739 0.1700 0.1739 4,400 +0.03(+18.30%)
Jun 19, 2020 0.1470 0.1470 0.1470 0 -0.02(-13.53%)
Jun 17, 2020 0.1700 0.1700 0.1700 0 +0.04(+28.89%)
Jun 16, 2020 0.1319 0.1319 0.1319 0.1319 600 -0.02(-10.58%)
Jun 15, 2020 0.1475 0.1475 0.1475 0.1475 100 +0.01(+5.81%)
Jun 12, 2020 0.1394 0.1394 0.1394 0.1394 100 +0.01(+6.82%)
Jun 10, 2020 0.1305 0.1305 0.1305 0 +0.02(+16.52%)
Jun 05, 2020 0.1120 0.1120 0.1120 0 -0.01(-6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.