Skip to main content

Theralase Technologies Inc (TSV: TLT )

0.1400 -0.0050 (-3.45%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 0.5000 0.5000 0.4600 0.4600 16,192 +0.00(+0.00%)
Nov 27, 2009 0.4000 0.4600 0.3900 0.4600 40,500 +0.01(+2.22%)
Nov 26, 2009 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 25, 2009 0.4200 0.4500 0.4200 0.4500 9,550 +0.03(+7.14%)
Nov 24, 2009 0.4200 0.4200 0.3700 0.4200 29,900 +0.02(+5.00%)
Nov 23, 2009 0.2900 0.4000 0.2900 0.4000 8,500 +0.11(+37.93%)
Nov 20, 2009 0.3200 0.3200 0.2900 0.2900 8,540 -0.01(-3.33%)
Nov 19, 2009 0.3700 0.3700 0.3000 0.3000 9,258 -0.07(-18.92%)
Nov 18, 2009 0.3700 0.4200 0.3700 0.3700 7,500 +0.17(+85.00%)
Nov 17, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 16, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 13, 2009 0.3100 0.3100 0.2000 0.2000 2,500 -0.10(-33.33%)
Nov 12, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 11, 2009 0.3000 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Nov 10, 2009 0.3000 0.3000 0.3000 0.3000 200 -0.07(-18.92%)
Nov 09, 2009 0.3700 0.3700 0.3700 0.3700 1,290 +0.02(+5.71%)
Nov 06, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 05, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 04, 2009 0.3500 0.3500 0.3500 0.3500 5,266 +0.00(+0.00%)
Nov 03, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 02, 2009 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Oct 30, 2009 0.3300 0.3500 0.3300 0.3500 10,000 +0.00(+0.00%)
Oct 29, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 28, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 27, 2009 0.3500 0.3500 0.3500 0.3500 2,800 +0.00(+0.00%)
Oct 26, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 23, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 22, 2009 0.3100 0.3500 0.2500 0.3500 9,500 +0.05(+16.67%)
Oct 21, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 20, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 19, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 16, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 15, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 14, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 13, 2009 0.3000 0.3000 0.3000 0.3000 500 +0.05(+20.00%)
Oct 09, 2009 0.2500 0.2500 0.2500 0.2500 723 -0.08(-24.24%)
Oct 08, 2009 0.3300 0.3300 0.3300 0.3300 20,014 +0.00(+0.00%)
Oct 07, 2009 0.3300 0.3300 0.3300 0.3300 20,014 -0.09(-21.43%)
Oct 06, 2009 0.4200 0.4200 0.4200 0.4200 1,500 +0.00(+0.00%)
Oct 05, 2009 0.4200 0.4200 0.4200 0.4200 1,500 +0.00(+0.00%)
Oct 02, 2009 0.4200 0.4200 0.4200 0.4200 1,500 +0.00(+0.00%)
Oct 01, 2009 0.4200 0.4200 0.4200 0.4200 1,500 +0.00(+0.00%)
Sep 30, 2009 0.4200 0.4200 0.4200 0.4200 1,500 +0.05(+13.51%)
Sep 29, 2009 0.3700 0.3700 0.3700 0.3700 17,000 +0.00(+0.00%)
Sep 28, 2009 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 25, 2009 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 24, 2009 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 23, 2009 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 22, 2009 0.3700 0.3700 0.3700 0.3700 10,000 -0.08(-17.78%)
Sep 21, 2009 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 18, 2009 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 17, 2009 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 16, 2009 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 15, 2009 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 14, 2009 0.4200 0.4500 0.4200 0.4500 19,600 +0.08(+21.62%)
Sep 11, 2009 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 10, 2009 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 09, 2009 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 08, 2009 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 04, 2009 0.3700 0.3700 0.3700 0.3700 13,216 -0.05(-11.90%)
Sep 03, 2009 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 02, 2009 0.4200 0.4200 0.4200 0.4200 553 +0.07(+20.00%)
Sep 01, 2009 0.3500 0.3500 0.3500 0.3500 8,000 +0.00(+0.00%)
Aug 31, 2009 0.3500 0.3500 0.3500 0.3500 8,000 -0.05(-11.39%)
Aug 28, 2009 0.3950 0.3950 0.3950 0.3950 11,000 +0.01(+1.28%)
Aug 27, 2009 0.3500 0.3900 0.3500 0.3900 15,500 +0.00(+0.00%)
Aug 26, 2009 0.3500 0.3900 0.3500 0.3900 15,500 +0.09(+30.00%)
Aug 25, 2009 0.2900 0.3400 0.2900 0.3000 34,500 +0.05(+22.45%)
Aug 24, 2009 0.2450 0.2450 0.2450 0.2450 266 -0.05(-18.33%)
Aug 21, 2009 0.3000 0.3000 0.2300 0.3000 18,500 +0.00(+0.00%)
Aug 20, 2009 0.3000 0.3000 0.2300 0.3000 18,500 +0.00(+0.00%)
Aug 19, 2009 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Aug 18, 2009 0.3000 0.3000 0.3000 0.3000 5,000 -0.04(-11.76%)
Aug 17, 2009 0.3250 0.3400 0.3100 0.3400 5,500 +0.00(+0.00%)
Aug 14, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 13, 2009 0.3400 0.3400 0.3400 0.3400 5,500 +0.00(+0.00%)
Aug 12, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 11, 2009 0.3250 0.3400 0.3100 0.3400 5,500 +0.02(+6.25%)
Aug 10, 2009 0.2650 0.3200 0.2650 0.3200 20,000 +0.05(+18.52%)
Aug 07, 2009 0.2900 0.3050 0.2700 0.2700 123 -0.03(-11.48%)
Aug 06, 2009 0.3050 0.3050 0.3050 0.3050 500 +0.04(+17.31%)
Aug 05, 2009 0.2500 0.2600 0.2350 0.2600 3,461 -0.05(-16.13%)
Aug 04, 2009 0.3100 0.3100 0.3100 0.3100 1,500 -0.02(-6.06%)
Jul 31, 2009 0.3000 0.3300 0.3000 0.3300 3,500 +0.08(+32.00%)
Jul 30, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 29, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 28, 2009 0.2500 0.3000 0.2500 0.2500 133 -0.05(-16.67%)
Jul 27, 2009 0.3000 0.3000 0.2500 0.3000 6 +0.00(+0.00%)
Jul 24, 2009 0.3000 0.3000 0.2500 0.3000 6 +0.05(+20.00%)
Jul 23, 2009 0.2500 0.2500 0.2500 0.2500 2,000 -0.04(-13.79%)
Jul 22, 2009 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 21, 2009 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Jul 20, 2009 0.2900 0.2900 0.2900 0.2900 1,500 +0.08(+38.10%)
Jul 17, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 16, 2009 0.2100 0.3950 0.2100 0.2100 125 -0.19(-46.84%)
Jul 15, 2009 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jul 14, 2009 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jul 13, 2009 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jul 10, 2009 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jul 09, 2009 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jul 08, 2009 0.3400 0.3950 0.3400 0.3950 6,000 +0.11(+36.21%)
Jul 07, 2009 0.2900 0.2900 0.2000 0.2900 7,500 +0.02(+9.43%)
Jul 06, 2009 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jul 03, 2009 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jul 02, 2009 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jun 30, 2009 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jun 29, 2009 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jun 26, 2009 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jun 25, 2009 0.2650 0.2650 0.2650 0.2650 1,000 +0.00(+0.00%)
Jun 24, 2009 0.2650 0.2650 0.2650 0.2650 1,000 +0.00(+0.00%)
Jun 23, 2009 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jun 22, 2009 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jun 19, 2009 0.2650 0.2650 0.2650 0.2650 1,000 +0.00(+0.00%)
Jun 18, 2009 0.2550 0.2650 0.2000 0.2650 4,000 -0.01(-1.85%)
Jun 17, 2009 0.2700 0.2700 0.2700 0.2700 7,000 -0.03(-10.00%)
Jun 16, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 15, 2009 0.3250 0.3250 0.2550 0.3000 330 +0.04(+17.65%)
Jun 12, 2009 0.3250 0.3250 0.2550 0.2550 6,466 +0.00(+0.00%)
Jun 11, 2009 0.3250 0.3250 0.2550 0.2550 6,466 +0.00(+0.00%)
Jun 10, 2009 0.3250 0.3250 0.2550 0.2550 6,466 +0.00(+0.00%)
Jun 09, 2009 0.3250 0.3250 0.2550 0.2550 6,466 -0.07(-21.54%)
Jun 08, 2009 0.2850 0.3250 0.2850 0.3250 400 +0.04(+14.04%)
Jun 05, 2009 0.2850 0.2850 0.2850 0.2850 1,500 +0.00(+0.00%)
Jun 04, 2009 0.2850 0.2850 0.2850 0.2850 1,500 -0.08(-20.83%)
Jun 03, 2009 0.3450 0.3600 0.3450 0.3600 4,600 +0.00(+0.00%)
Jun 02, 2009 0.3450 0.3600 0.3450 0.3600 4,600 +0.00(+0.00%)
Jun 01, 2009 0.3450 0.3600 0.3450 0.3600 4,600 +0.02(+4.35%)
May 29, 2009 0.2800 0.3450 0.2700 0.3450 834 +0.07(+25.45%)
May 28, 2009 0.2800 0.2800 0.2750 0.2750 10,278 +0.00(+0.00%)
May 27, 2009 0.2750 0.2750 0.2750 0.2750 570 -0.08(-22.54%)
May 26, 2009 0.3550 0.3550 0.3550 0.3550 500 +0.00(+0.00%)
May 25, 2009 0.3550 0.3550 0.3550 0.3550 500 +0.00(+0.00%)
May 22, 2009 0.3550 0.3550 0.3550 0.3550 400 +0.00(+0.00%)
May 21, 2009 0.3550 0.3550 0.3550 0.3550 250 +0.00(+0.00%)
May 20, 2009 0.3550 0.3550 0.3550 0.3550 500 +0.00(+0.00%)
May 19, 2009 0.3550 0.3550 0.3550 0.3550 800 +0.03(+10.94%)
May 15, 2009 0.3200 0.3200 0.2700 0.3200 4,600 +0.05(+18.52%)
May 14, 2009 0.2700 0.2700 0.2700 0.2700 4,600 +0.00(+0.00%)
May 13, 2009 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
May 12, 2009 0.2700 0.2700 0.2700 0.2700 500 -0.02(-6.90%)
May 11, 2009 0.2900 0.3200 0.2900 0.2900 166 -0.03(-9.38%)
May 08, 2009 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
May 07, 2009 0.3200 0.3200 0.3200 0.3200 500 -0.04(-11.11%)
May 06, 2009 0.3400 0.3600 0.3200 0.3600 3,000 +0.02(+5.88%)
May 05, 2009 0.3350 0.3400 0.3350 0.3400 5,000 -0.01(-2.86%)
May 04, 2009 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
May 01, 2009 0.3500 0.3500 0.3500 0.3500 500 +0.06(+20.69%)
Apr 30, 2009 0.2900 0.2900 0.2500 0.2900 16,000 +0.02(+7.41%)
Apr 29, 2009 0.2700 0.2700 0.2700 0.2700 260 +0.00(+0.00%)
Apr 28, 2009 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 27, 2009 0.2700 0.2700 0.2700 0.2700 260 +0.00(+0.00%)
Apr 24, 2009 0.2700 0.2700 0.2700 0.2700 260 -0.06(-18.18%)
Apr 14, 2009 0.3300 0.3300 0.3300 0 -0.09(-21.43%)
Apr 13, 2009 0.4200 0.4200 0.4200 0.4200 2 +0.02(+5.00%)
Apr 08, 2009 0.4000 0.4000 0.4000 0.4000 2,000 -0.02(-4.76%)
Apr 06, 2009 0.4200 0.4200 0.4200 0.4200 2,000 +0.02(+5.00%)
Apr 03, 2009 0.4000 0.4000 0.4000 0.4000 3,000 -0.07(-14.89%)
Apr 02, 2009 0.4850 0.4850 0.4700 0.4700 2,000 -0.02(-3.09%)
Apr 01, 2009 0.5000 0.5000 0.4850 0.4850 4,500 -0.02(-3.00%)
Mar 31, 2009 0.3900 0.5000 0.3900 0.5000 15,260 +0.28(+127.27%)
Mar 30, 2009 0.2200 0.2200 0.2200 0.2200 200 -0.11(-32.31%)
Mar 26, 2009 0.3000 0.3250 0.2400 0.3250 41,866 +0.03(+8.33%)
Mar 24, 2009 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Mar 23, 2009 0.3000 0.3000 0.3000 0.3000 8,000 +0.08(+36.36%)
Mar 20, 2009 0.2400 0.3000 0.2200 0.2200 9,000 +0.04(+22.22%)
Mar 18, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 17, 2009 0.1250 0.1800 0.1250 0.1800 54,666 +0.10(+125.00%)
Mar 16, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Mar 13, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Mar 12, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Mar 11, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Mar 10, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Mar 09, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Mar 06, 2009 0.0850 0.0850 0.0800 0.0800 19,000 -0.01(-5.88%)
Mar 05, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Mar 04, 2009 0.0850 0.0850 0 -0.00(-5.56%)
Mar 02, 2009 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-10.00%)
Feb 27, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 26, 2009 0.1000 0.1000 3 +0.00(+0.00%)
Feb 25, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 24, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 23, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 20, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 19, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 18, 2009 0.1300 0.1300 0.1000 0.1000 13,000 -0.03(-23.08%)
Feb 17, 2009 0.1300 0.1300 66 +0.00(+0.00%)
Feb 13, 2009 0.1500 0.1500 0.1300 0.1300 16,500 +0.07(+116.67%)
Feb 12, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 11, 2009 0.0600 0.0600 0.0600 0.0600 3,450 -0.04(-40.00%)
Feb 10, 2009 0.1000 0.1000 0.1000 0.1000 500 -0.03(-23.08%)
Feb 09, 2009 0.1300 0.1300 0 +0.00(+0.00%)
Feb 06, 2009 0.1300 0.1300 0 +0.00(+0.00%)
Feb 05, 2009 0.1300 0.1300 0.1300 0.1300 17,500 +0.06(+85.71%)
Feb 04, 2009 0.0700 0.0700 0.0700 0.0700 3,600 -0.09(-56.25%)
Feb 03, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Feb 02, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Jan 30, 2009 0.1700 0.1700 0.1600 0.1600 3,000 +0.12(+255.56%)
Jan 29, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Jan 28, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Jan 27, 2009 0.0600 0.0600 0.0450 0.0450 10,000 -0.01(-25.00%)
Jan 26, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 23, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 22, 2009 0.0600 0.0600 0.0600 0.0600 15,000 -0.09(-60.00%)
Jan 21, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 20, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 19, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 16, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 15, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 14, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 13, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 12, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 09, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 08, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 07, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 06, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 05, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 02, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 01, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 31, 2008 0.1500 0.1500 0.1500 0.1500 2,000 +0.09(+150.00%)
Dec 30, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Dec 29, 2008 0.0600 0.0600 0.0600 0.0600 3,000 +0.02(+71.43%)
Dec 24, 2008 0.0350 0.0350 0.0350 0.0350 1,333 +0.00(+0.00%)
Dec 23, 2008 0.0350 0.0650 0.0350 0.0350 9,781 +0.00(+0.00%)
Dec 22, 2008 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Dec 19, 2008 0.0350 0.0350 500 +0.00(+0.00%)
Dec 18, 2008 0.0350 0.0350 0.0350 0.0350 7,000 -0.00(-12.50%)
Dec 17, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Dec 16, 2008 0.0400 0.0400 200 +0.00(+0.00%)
Dec 15, 2008 0.0250 0.0400 0.0250 0.0400 43,000 -0.03(-42.86%)
Dec 12, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Dec 11, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Dec 10, 2008 0.0350 0.0700 0.0350 0.0700 41,175 +0.01(+16.67%)
Dec 09, 2008 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+20.00%)
Dec 08, 2008 0.0500 0.0500 0.0500 0.0500 6,900 +0.00(+0.00%)
Dec 05, 2008 0.0600 0.0600 0.0500 0.0500 18,000 -0.05(-50.00%)
Dec 04, 2008 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+11.11%)
Dec 03, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Dec 02, 2008 0.0900 0.0900 0 +0.00(+0.00%)
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.