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

Taal Distributed Info. Tech. Inc. (OP: SQRMF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 0.1270 0.1270 0.1270 0 +0.00(+2.50%)
Apr 29, 2019 0.1239 0.1239 0.1239 0.1239 1,153 -0.01(-5.28%)
Apr 23, 2019 0.1308 0.1308 0.1308 0 +0.00(+1.16%)
Apr 22, 2019 0.1336 0.1336 0.1292 0.1293 25,500 +0.02(+16.28%)
Apr 18, 2019 0.1112 0.1112 0.1112 0.1112 200 -0.02(-12.85%)
Apr 16, 2019 0.1276 0.1276 0.1276 0 -0.00(-0.47%)
Apr 15, 2019 0.1283 0.1283 0.1115 0.1282 3,600 -0.01(-5.04%)
Apr 12, 2019 0.1350 0.1350 0.1350 0.1350 4,000 -0.01(-8.16%)
Apr 11, 2019 0.1470 0.1470 0.1470 0.1470 5,000 +0.01(+5.00%)
Apr 10, 2019 0.1480 0.1518 0.1400 0.1400 16,400 +0.00(+0.65%)
Apr 09, 2019 0.1410 0.1410 0.1391 0.1391 4,857 +0.01(+4.59%)
Apr 08, 2019 0.1374 0.1440 0.1330 0.1330 11,375 +0.00(+1.60%)
Apr 05, 2019 0.1440 0.1440 0.1309 0.1309 11,600 -0.01(-6.50%)
Apr 04, 2019 0.1400 0.1400 0.1400 0.1400 700 +0.00(+0.00%)
Apr 01, 2019 0.1400 0.1400 0.1400 0 +0.00(+2.26%)
Mar 27, 2019 0.1369 0.1369 0.1369 0 -0.01(-5.59%)
Mar 26, 2019 0.1450 0.1450 0.1450 0.1450 3,450 -0.00(-1.16%)
Mar 18, 2019 0.1467 0.1467 0.1467 0 -0.00(-1.01%)
Mar 15, 2019 0.1487 0.1487 0.1482 0.1482 4,500 -0.01(-8.35%)
Mar 13, 2019 0.1617 0.1617 0.1617 0 +0.02(+13.24%)
Mar 11, 2019 0.1428 0.1428 0.1428 0 +0.03(+24.83%)
Mar 08, 2019 0.1137 0.1144 0.1137 0.1144 6,000 +0.02(+18.30%)
Mar 07, 2019 0.0967 0.0967 0.0967 0.0967 526 -0.01(-12.17%)
Feb 28, 2019 0.1101 0.1101 0.1101 0 +0.01(+7.41%)
Feb 27, 2019 0.1025 0.1025 0.1025 0.1025 350 -0.02(-16.87%)
Feb 26, 2019 0.1233 0.1233 0.1233 0.1233 4,000 +0.01(+4.49%)
Feb 25, 2019 0.1190 0.1190 0.0998 0.1180 79,354 -0.02(-16.96%)
Feb 22, 2019 0.1383 0.1421 0.1383 0.1421 8,500 -0.01(-6.57%)
Feb 20, 2019 0.1521 0.1521 0.1521 0 +0.02(+13.42%)
Feb 19, 2019 0.1190 0.1400 0.1190 0.1341 100,520 +0.01(+7.28%)
Feb 15, 2019 0.1255 0.1255 0.1250 0.1250 10,600 +0.01(+9.17%)
Feb 13, 2019 0.1145 0.1145 0.1145 0 +0.01(+4.66%)
Feb 12, 2019 0.1081 0.1188 0.1081 0.1094 8,500 -0.01(-8.07%)
Feb 08, 2019 0.1190 0.1190 0.1190 0 -0.01(-9.85%)
Feb 07, 2019 0.1320 0.1320 0.1320 0.1320 1,500 -0.02(-12.00%)
Feb 05, 2019 0.1500 0.1500 0.1500 0 +0.01(+5.63%)
Feb 04, 2019 0.1400 0.1421 0.1110 0.1420 48,072 +0.00(+1.43%)
Feb 01, 2019 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-6.67%)
Jan 30, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.47%)
Jan 25, 2019 0.1493 0.1493 0.1493 0 +0.01(+9.14%)
Jan 24, 2019 0.1400 0.1400 0.1340 0.1368 15,500 -0.01(-5.66%)
Jan 23, 2019 0.1331 0.1660 0.1150 0.1450 78,408 -0.03(-14.71%)
Jan 22, 2019 0.1900 0.1900 0.1700 0.1700 15,250 -0.02(-10.34%)
Jan 18, 2019 0.1900 0.1900 0.1887 0.1896 10,000 +0.01(+3.89%)
Jan 17, 2019 0.1825 0.1825 0.1825 0.1825 1,200 -0.02(-7.87%)
Jan 16, 2019 0.1981 0.1981 0.1981 0.1981 3,500 -0.02(-9.42%)
Jan 15, 2019 0.2200 0.2209 0.2184 0.2187 13,500 -0.03(-12.69%)
Jan 11, 2019 0.2505 0.2505 0.2505 0 -0.00(-1.49%)
Jan 10, 2019 0.2638 0.2730 0.2543 0.2543 21,720 +0.02(+6.85%)
Jan 09, 2019 0.1912 0.2380 0.1912 0.2380 16,250 +0.05(+25.26%)
Jan 08, 2019 0.1900 0.1900 0.1899 0.1900 13,000 +0.01(+4.11%)
Jan 07, 2019 0.1818 0.1899 0.1800 0.1825 9,242 +0.01(+3.87%)
Jan 04, 2019 0.1770 0.1770 0.1757 0.1757 1,800 +0.03(+20.34%)
Jan 03, 2019 0.1460 0.1460 0.1460 0.1460 4,250 +0.00(+3.11%)
Jan 02, 2019 0.1660 0.1660 0.1416 0.1416 2,328 -0.03(-18.15%)
Dec 31, 2018 0.2014 0.2014 0.1730 0.1730 12,500 +0.02(+12.63%)
Dec 28, 2018 0.1873 0.2078 0.1536 0.1536 35,800 -0.01(-3.40%)
Dec 27, 2018 0.1845 0.1845 0.1590 0.1590 73,949 -0.04(-20.50%)
Dec 26, 2018 0.1800 0.2000 0.1800 0.2000 26,700 +0.05(+32.89%)
Dec 24, 2018 0.1817 0.1817 0.1469 0.1505 13,100 -0.02(-12.50%)
Dec 21, 2018 0.1817 0.1817 0.1720 0.1720 16,000 -0.01(-5.70%)
Dec 20, 2018 0.1818 0.1824 0.1669 0.1824 14,500 -0.01(-2.93%)
Dec 19, 2018 0.1879 0.1879 0.1879 0.1879 1,404 +0.01(+3.41%)
Dec 17, 2018 0.1817 0.1817 0.1817 0 -0.01(-7.20%)
Dec 14, 2018 0.2132 0.2132 0.1858 0.1958 17,400 -0.02(-9.10%)
Dec 13, 2018 0.2185 0.2185 0.2154 0.2154 725 -0.01(-6.35%)
Dec 12, 2018 0.2300 0.2300 0.2300 0.2300 3,554 +0.00(+0.00%)
Dec 11, 2018 0.2300 0.2300 0.2300 0.2300 595 +0.00(+1.55%)
Dec 10, 2018 0.2297 0.2302 0.2265 0.2265 6,125 +0.01(+6.34%)
Dec 07, 2018 0.2130 0.2130 0.2130 0.2130 300 -0.01(-6.17%)
Dec 06, 2018 0.2799 0.2799 0.2130 0.2270 45,201 -0.05(-18.81%)
Dec 04, 2018 0.2785 0.2804 0.2630 0.2796 13,500 +0.00(+1.71%)
Dec 03, 2018 0.4350 0.4350 0.2744 0.2749 44,944 -0.01(-3.20%)
Nov 30, 2018 0.2762 0.2840 0.2680 0.2840 16,300 +0.08(+38.47%)
Nov 29, 2018 0.1825 0.2051 0.1825 0.2051 4,800 +0.01(+2.55%)
Nov 27, 2018 0.2000 0.2000 0.2000 0 +0.01(+3.15%)
Nov 26, 2018 0.2138 0.2138 0.1939 0.1939 12,600 -0.02(-7.67%)
Nov 23, 2018 0.2392 0.2392 0.2100 0.2100 20,000 -0.04(-14.53%)
Nov 21, 2018 0.2457 0.2457 0.2457 0 -0.05(-15.60%)
Nov 20, 2018 0.2880 0.2921 0.2880 0.2911 14,500 -0.01(-2.77%)
Nov 19, 2018 0.3100 0.3100 0.2884 0.2994 10,250 +0.01(+3.21%)
Nov 16, 2018 0.3476 0.3476 0.2901 0.2901 13,100 -0.04(-11.55%)
Nov 15, 2018 0.3602 0.3683 0.3280 0.3280 19,895 -0.08(-20.00%)
Nov 14, 2018 0.4358 0.4358 0.4100 0.4100 19,185 -0.03(-6.84%)
Nov 13, 2018 0.3796 0.4401 0.3796 0.4401 22,650 +0.04(+9.10%)
Nov 12, 2018 0.3883 0.4034 0.3883 0.4034 17,537 +0.01(+3.49%)
Nov 09, 2018 0.3990 0.3990 0.3840 0.3898 9,100 -0.03(-6.07%)
Nov 08, 2018 0.4007 0.4150 0.3929 0.4150 20,970 +0.03(+9.21%)
Nov 07, 2018 0.4160 0.4232 0.3800 0.3800 46,210 -0.03(-8.21%)
Nov 06, 2018 0.4232 0.4310 0.4111 0.4140 44,950 -0.03(-5.91%)
Nov 05, 2018 0.4103 0.4475 0.4103 0.4400 3,520 +0.05(+12.82%)
Nov 02, 2018 0.3900 0.3900 0.3720 0.3900 3,700 +0.02(+4.06%)
Nov 01, 2018 0.3644 0.3839 0.3644 0.3748 4,400 +0.05(+16.40%)
Oct 31, 2018 0.3820 0.3820 0.3220 0.3220 21,710 -0.08(-19.26%)
Oct 29, 2018 0.3988 0.3988 0.3988 0 +0.06(+16.95%)
Oct 26, 2018 0.3250 0.3410 0.3250 0.3410 6,100 -0.02(-6.58%)
Oct 25, 2018 0.3747 0.3785 0.3380 0.3650 19,120 +0.00(+0.00%)
Oct 24, 2018 0.3904 0.3904 0.3650 0.3650 10,200 -0.02(-4.35%)
Oct 23, 2018 0.3796 0.3816 0.3796 0.3816 20,150 +0.00(+0.69%)
Oct 22, 2018 0.3690 0.4142 0.3689 0.3790 13,330 +0.01(+2.88%)
Oct 19, 2018 0.3720 0.3720 0.3684 0.3684 7,400 -0.03(-6.73%)
Oct 18, 2018 0.3900 0.4038 0.3900 0.3950 3,495 +0.01(+1.28%)
Oct 17, 2018 0.3880 0.3900 0.3880 0.3900 21,300 +0.01(+1.56%)
Oct 16, 2018 0.4000 0.4000 0.3840 0.3840 28,078 +0.00(+0.79%)
Oct 15, 2018 0.4409 0.4500 0.3810 0.3810 37,982 -0.07(-14.73%)
Oct 12, 2018 0.4451 0.4468 0.4451 0.4468 8,400 -0.02(-3.31%)
Oct 11, 2018 0.5000 0.5000 0.4450 0.4621 20,220 -0.08(-14.28%)
Oct 10, 2018 0.5370 0.5409 0.5130 0.5391 12,956 +0.00(+0.02%)
Oct 09, 2018 0.5387 0.5530 0.5387 0.5390 4,550 -0.02(-2.71%)
Oct 08, 2018 0.5540 0.5540 0.5540 0.5540 25,148 +0.00(+0.40%)
Oct 05, 2018 0.5310 0.5518 0.5200 0.5518 5,700 +0.02(+3.88%)
Oct 04, 2018 0.5595 0.5596 0.5180 0.5312 29,886 -0.04(-6.81%)
Oct 03, 2018 0.5816 0.6000 0.5384 0.5700 58,490 +0.02(+3.52%)
Oct 02, 2018 0.5590 0.5590 0.5506 0.5506 3,645 -0.02(-3.22%)
Oct 01, 2018 0.5650 0.5701 0.5410 0.5689 37,125 +0.00(+0.37%)
Sep 28, 2018 0.5447 0.6010 0.5447 0.5668 50,100 +0.03(+6.50%)
Sep 27, 2018 0.6000 0.6000 0.5322 0.5322 11,300 +0.13(+31.44%)
Sep 26, 2018 0.4501 0.4501 0.4049 0.4049 39,702 -0.09(-17.57%)
Sep 20, 2018 0.4912 0.4912 0.4912 0 +0.01(+1.28%)
Sep 19, 2018 0.4850 0.4850 0.4850 0.4850 10,000 +0.01(+1.06%)
Sep 18, 2018 0.4797 0.4799 0.4797 0.4799 21,000 -0.02(-3.46%)
Sep 12, 2018 0.4971 0.4971 0.4971 0 -0.04(-8.28%)
Sep 11, 2018 0.5420 0.5420 0.5420 0.5420 3,730 -0.05(-8.63%)
Sep 10, 2018 0.5932 0.5932 0.5932 78 +0.00(+0.00%)
Sep 07, 2018 0.5932 0.5932 0.5932 0.5932 1,600 +0.07(+12.78%)
Sep 06, 2018 0.5260 0.5260 0.5260 7,000 +0.00(+0.00%)
Sep 05, 2018 0.5260 0.5260 0.5260 0.5260 11,500 +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.