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

Theralase Technologies Inc (TSV: TLT )

0.1950 +0.0050 (+2.63%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 17, 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 30, 2014 0.4300 0.4800 0.3250 0.3400 17,943,100 -0.07(-17.07%)
May 29, 2014 0.2600 0.4100 0.2550 0.4100 8,956,038 +0.16(+64.00%)
May 28, 2014 0.2450 0.2600 0.2400 0.2500 459,069 +0.01(+2.04%)
May 27, 2014 0.2800 0.2850 0.2400 0.2450 780,239 -0.03(-10.91%)
May 26, 2014 0.2950 0.2950 0.2600 0.2750 202,073 -0.01(-5.17%)
May 23, 2014 0.2750 0.2950 0.2700 0.2900 1,243,304 +0.02(+9.43%)
May 22, 2014 0.2350 0.2650 0.2350 0.2650 503,680 +0.04(+17.78%)
May 21, 2014 0.2200 0.2400 0.2150 0.2250 990,683 +0.01(+2.27%)
May 20, 2014 0.2250 0.2250 0.2050 0.2200 353,215 +0.01(+4.76%)
May 16, 2014 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
May 15, 2014 0.2300 0.2350 0.2050 0.2200 275,208 -0.01(-4.35%)
May 14, 2014 0.2300 0.2350 0.2250 0.2300 110,400 +0.01(+2.22%)
May 13, 2014 0.2400 0.2400 0.2250 0.2250 209,402 -0.01(-6.25%)
May 12, 2014 0.2500 0.2500 0.2400 0.2400 179,820 -0.01(-4.00%)
May 09, 2014 0.2500 0.2500 0.2350 0.2500 217,391 +0.00(+0.00%)
May 08, 2014 0.2450 0.2550 0.2350 0.2500 192,694 +0.01(+4.17%)
May 07, 2014 0.2500 0.2600 0.2300 0.2400 262,166 -0.01(-4.00%)
May 06, 2014 0.2600 0.2650 0.2400 0.2500 190,660 -0.02(-7.41%)
May 05, 2014 0.2700 0.2800 0.2550 0.2700 162,800 +0.01(+3.85%)
May 02, 2014 0.2600 0.2800 0.2600 0.2600 290,183 +0.00(+0.00%)
May 01, 2014 0.2750 0.2750 0.2500 0.2600 261,050 -0.01(-3.70%)
Apr 30, 2014 0.2700 0.2700 0.2500 0.2700 362,076 +0.01(+3.85%)
Apr 29, 2014 0.2950 0.2950 0.2600 0.2600 630,809 -0.03(-11.86%)
Apr 28, 2014 0.3100 0.3100 0.2900 0.2950 453,457 -0.01(-1.67%)
Apr 25, 2014 0.3200 0.3200 0.3000 0.3000 275,670 -0.01(-3.23%)
Apr 24, 2014 0.3150 0.3400 0.3100 0.3100 528,696 +0.00(+0.00%)
Apr 23, 2014 0.3250 0.3250 0.2900 0.3100 502,100 -0.01(-3.13%)
Apr 22, 2014 0.3250 0.3500 0.3200 0.3200 489,575 +0.01(+1.59%)
Apr 21, 2014 0.3250 0.3250 0.3100 0.3150 349,500 -0.01(-3.08%)
Apr 17, 2014 0.3250 0.3250 0.3250 0 +0.02(+4.84%)
Apr 16, 2014 0.3200 0.3200 0.2950 0.3100 291,918 -0.01(-3.13%)
Apr 15, 2014 0.3150 0.3250 0.3100 0.3200 417,859 +0.03(+10.34%)
Apr 14, 2014 0.3200 0.3200 0.2900 0.2900 106,295 -0.02(-6.45%)
Apr 11, 2014 0.3150 0.3250 0.3000 0.3100 141,078 +0.01(+3.33%)
Apr 10, 2014 0.3500 0.3500 0.3000 0.3000 1,332,338 -0.04(-11.76%)
Apr 09, 2014 0.3500 0.3500 0.3200 0.3400 89,940 -0.01(-2.86%)
Apr 08, 2014 0.3500 0.3500 0.3000 0.3500 167,570 +0.00(+0.00%)
Apr 07, 2014 0.3750 0.3750 0.3500 0.3500 190,485 -0.02(-5.41%)
Apr 04, 2014 0.3950 0.3950 0.3600 0.3700 385,196 -0.01(-2.63%)
Apr 03, 2014 0.3850 0.3900 0.3750 0.3800 467,170 +0.01(+1.33%)
Apr 02, 2014 0.3700 0.3800 0.3650 0.3750 282,847 +0.01(+1.35%)
Apr 01, 2014 0.3750 0.3750 0.3500 0.3700 163,041 -0.01(-1.33%)
Mar 31, 2014 0.3800 0.3900 0.3600 0.3750 309,982 +0.01(+2.74%)
Mar 28, 2014 0.3750 0.3750 0.3300 0.3650 919,519 +0.01(+2.82%)
Mar 27, 2014 0.3850 0.3850 0.3550 0.3550 283,352 -0.03(-6.58%)
Mar 26, 2014 0.4100 0.4100 0.3600 0.3800 408,292 -0.03(-7.32%)
Mar 25, 2014 0.3900 0.4100 0.3700 0.4100 129,850 +0.02(+6.49%)
Mar 24, 2014 0.4100 0.4200 0.3800 0.3850 106,250 +0.00(+0.00%)
Mar 21, 2014 0.4100 0.4150 0.3850 0.3850 160,770 -0.02(-3.75%)
Mar 20, 2014 0.4050 0.4150 0.3950 0.4000 137,833 +0.00(+0.00%)
Mar 19, 2014 0.4150 0.4200 0.4000 0.4000 158,520 -0.01(-1.23%)
Mar 18, 2014 0.4400 0.4400 0.4050 0.4050 335,302 -0.03(-7.95%)
Mar 17, 2014 0.4550 0.4550 0.4250 0.4400 317,960 +0.01(+1.15%)
Mar 14, 2014 0.4600 0.4600 0.4300 0.4350 277,675 -0.01(-2.25%)
Mar 13, 2014 0.4850 0.4850 0.4400 0.4450 386,329 -0.03(-7.29%)
Mar 12, 2014 0.4550 0.4900 0.4450 0.4800 499,750 +0.03(+7.87%)
Mar 11, 2014 0.4850 0.4900 0.4450 0.4450 503,630 -0.03(-7.29%)
Mar 10, 2014 0.4650 0.5000 0.4600 0.4800 467,675 +0.00(+0.00%)
Mar 07, 2014 0.4900 0.4900 0.4400 0.4800 718,984 +0.00(+0.00%)
Mar 06, 2014 0.4100 0.4950 0.3750 0.4800 1,276,720 +0.07(+17.07%)
Mar 05, 2014 0.4200 0.4200 0.3900 0.4100 302,233 +0.01(+2.50%)
Mar 04, 2014 0.4200 0.4300 0.3700 0.4000 851,072 -0.02(-4.76%)
Mar 03, 2014 0.4000 0.4800 0.3900 0.4200 1,452,836 +0.08(+23.53%)
Feb 28, 2014 0.3700 0.3800 0.3400 0.3400 69,959 -0.01(-2.86%)
Feb 27, 2014 0.3550 0.3800 0.3500 0.3500 299,750 -0.01(-2.78%)
Feb 26, 2014 0.3800 0.3800 0.3600 0.3600 9,611 -0.02(-5.26%)
Feb 25, 2014 0.3950 0.3950 0.3700 0.3800 57,980 -0.02(-3.80%)
Feb 24, 2014 0.3600 0.3950 0.3600 0.3950 59,758 +0.01(+1.28%)
Feb 21, 2014 0.3650 0.3900 0.3650 0.3900 17,100 +0.02(+5.41%)
Feb 20, 2014 0.4200 0.4200 0.3600 0.3700 87,800 -0.03(-7.50%)
Feb 19, 2014 0.4400 0.4400 0.4000 0.4000 59,395 -0.03(-6.98%)
Feb 18, 2014 0.4500 0.4500 0.4300 0.4300 26,350 -0.03(-5.49%)
Feb 14, 2014 0.4550 0.4550 0.4550 0 -0.01(-3.19%)
Feb 13, 2014 0.4550 0.4750 0.4450 0.4700 95,600 +0.04(+10.59%)
Feb 12, 2014 0.4750 0.4750 0.4250 0.4250 112,500 -0.05(-10.53%)
Feb 11, 2014 0.4400 0.4750 0.4150 0.4750 33,150 +0.03(+7.95%)
Feb 10, 2014 0.4800 0.4800 0.4250 0.4400 53,750 -0.04(-8.33%)
Feb 07, 2014 0.4950 0.4950 0.4650 0.4800 123,000 -0.02(-3.03%)
Feb 06, 2014 0.4900 0.5000 0.4600 0.4950 101,500 -0.01(-1.00%)
Feb 05, 2014 0.5100 0.5100 0.4600 0.5000 60,850 +0.01(+2.04%)
Feb 04, 2014 0.5100 0.5100 0.4900 0.4900 93,800 -0.01(-2.00%)
Feb 03, 2014 0.5000 0.5000 0.5000 0.5000 46,500 -0.01(-1.96%)
Jan 31, 2014 0.5000 0.5100 0.5000 0.5100 36,400 +0.01(+2.00%)
Jan 30, 2014 0.5100 0.5300 0.5000 0.5000 55,950 +0.00(+0.00%)
Jan 29, 2014 0.5300 0.5400 0.5000 0.5000 72,350 -0.04(-7.41%)
Jan 28, 2014 0.5000 0.5600 0.5000 0.5400 144,125 +0.04(+8.00%)
Jan 27, 2014 0.5400 0.5400 0.5000 0.5000 62,100 -0.02(-3.85%)
Jan 24, 2014 0.5200 0.5300 0.5000 0.5200 59,500 +0.03(+6.12%)
Jan 23, 2014 0.4750 0.5400 0.4600 0.4900 179,515 +0.02(+4.26%)
Jan 22, 2014 0.4600 0.4700 0.4600 0.4700 14,500 -0.01(-1.05%)
Jan 21, 2014 0.4750 0.4750 0.4600 0.4750 35,633 +0.01(+1.06%)
Jan 20, 2014 0.4700 0.4750 0.4600 0.4700 127,900 -0.01(-1.05%)
Jan 17, 2014 0.4900 0.5000 0.4750 0.4750 162,400 -0.01(-2.06%)
Jan 16, 2014 0.5000 0.5200 0.4850 0.4850 269,100 -0.01(-2.02%)
Jan 15, 2014 0.4600 0.5100 0.4600 0.4950 456,800 +0.04(+10.00%)
Jan 14, 2014 0.4700 0.4700 0.4500 0.4500 38,500 -0.02(-5.26%)
Jan 13, 2014 0.4700 0.4800 0.4500 0.4750 143,820 +0.01(+1.06%)
Jan 10, 2014 0.4550 0.4700 0.4550 0.4700 67,800 +0.03(+6.82%)
Jan 09, 2014 0.4500 0.4500 0.4400 0.4400 38,500 +0.01(+1.15%)
Jan 08, 2014 0.4350 0.4350 0.4350 0.4350 2,816 +0.00(+0.00%)
Jan 07, 2014 0.4350 0.4350 0.4350 0.4350 3,000 -0.02(-3.33%)
Jan 06, 2014 0.4600 0.4600 0.4350 0.4500 182,700 +0.02(+3.45%)
Jan 03, 2014 0.4350 0.4350 0.4350 0.4350 500 -0.03(-5.43%)
Jan 02, 2014 0.4600 0.4600 0.4600 0.4600 700 +0.02(+4.55%)
Dec 31, 2013 0.4400 0.4400 0.4400 0 -0.04(-8.33%)
Dec 30, 2013 0.4800 0.4800 0.4800 0.4800 500 +0.03(+6.67%)
Dec 27, 2013 0.4500 0.4800 0.4350 0.4500 226,100 -0.01(-2.17%)
Dec 24, 2013 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Dec 23, 2013 0.4650 0.4750 0.4500 0.4600 34,325 +0.01(+1.10%)
Dec 20, 2013 0.4650 0.4750 0.4500 0.4550 37,000 -0.01(-1.09%)
Dec 19, 2013 0.4450 0.4650 0.4450 0.4600 74,795 +0.02(+3.37%)
Dec 18, 2013 0.4450 0.4450 0.4300 0.4450 41,800 +0.01(+2.30%)
Dec 17, 2013 0.3500 0.4350 0.3500 0.4350 79,800 +0.09(+27.94%)
Dec 13, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 12, 2013 0.3400 0.3400 0.3400 0.3400 11,000 +0.00(+0.00%)
Dec 11, 2013 0.3450 0.3450 0.3400 0.3400 29,500 -0.01(-2.86%)
Dec 09, 2013 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Dec 06, 2013 0.3400 0.3450 0.3400 0.3450 20,041 +0.00(+1.47%)
Dec 05, 2013 0.3400 0.3400 0.3400 0.3400 6,300 +0.00(+0.00%)
Dec 04, 2013 0.3350 0.3400 0.3300 0.3400 15,500 +0.01(+1.49%)
Dec 03, 2013 0.3650 0.3650 0.3300 0.3350 51,600 -0.01(-1.47%)
Dec 02, 2013 0.3800 0.3800 0.3400 0.3400 58,100 -0.02(-5.56%)
Nov 29, 2013 0.4100 0.4100 0.3600 0.3600 13,000 -0.04(-10.00%)
Nov 28, 2013 0.3900 0.4000 0.3900 0.4000 35,700 +0.05(+14.29%)
Nov 27, 2013 0.3350 0.3500 0.3250 0.3500 33,700 +0.01(+1.45%)
Nov 26, 2013 0.3450 0.3450 0.3450 0.3450 2,500 -0.03(-6.76%)
Nov 25, 2013 0.3750 0.3800 0.3700 0.3700 26,500 -0.01(-1.33%)
Nov 22, 2013 0.3600 0.3750 0.3600 0.3750 17,000 +0.02(+4.17%)
Nov 21, 2013 0.3550 0.3600 0.3500 0.3600 46,560 -0.02(-5.26%)
Nov 20, 2013 0.3900 0.4050 0.3800 0.3800 52,750 -0.01(-2.56%)
Nov 19, 2013 0.4000 0.4000 0.3900 0.3900 30,050 -0.02(-4.88%)
Nov 18, 2013 0.4050 0.4100 0.4000 0.4100 60,650 +0.01(+2.50%)
Nov 15, 2013 0.3950 0.4000 0.3950 0.4000 55,000 +0.01(+2.56%)
Nov 14, 2013 0.4250 0.4250 0.3900 0.3900 86,100 +0.03(+8.33%)
Nov 12, 2013 0.3400 0.3600 0.3400 0.3600 80,500 +0.02(+7.46%)
Nov 11, 2013 0.3400 0.3400 0.3300 0.3350 182,427 -0.01(-1.47%)
Nov 08, 2013 0.3150 0.3400 0.3100 0.3400 146,825 -0.00(-1.45%)
Nov 07, 2013 0.3700 0.3700 0.3100 0.3450 135,900 -0.03(-6.76%)
Nov 06, 2013 0.2800 0.3700 0.2800 0.3700 242,300 +0.11(+42.31%)
Nov 05, 2013 0.2600 0.2800 0.2450 0.2600 98,500 -0.01(-3.70%)
Nov 04, 2013 0.2200 0.2700 0.2200 0.2700 226,300 +0.06(+25.58%)
Nov 01, 2013 0.2300 0.2300 0.2050 0.2150 48,000 +0.01(+2.38%)
Oct 28, 2013 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Oct 25, 2013 0.2400 0.2400 0.2200 0.2200 5,533 +0.01(+4.76%)
Oct 24, 2013 0.2150 0.2150 0.2100 0.2100 12,700 -0.03(-12.50%)
Oct 23, 2013 0.2300 0.2400 0.2300 0.2400 2,800 +0.03(+14.29%)
Oct 22, 2013 0.2200 0.2200 0.2100 0.2100 24,402 -0.04(-16.00%)
Oct 21, 2013 0.2300 0.2500 0.2300 0.2500 37,010 +0.03(+13.64%)
Oct 18, 2013 0.2200 0.2200 0.2200 0.2200 20,000 -0.04(-15.38%)
Oct 16, 2013 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Oct 15, 2013 0.2050 0.2400 0.2050 0.2400 22,000 +0.04(+20.00%)
Oct 11, 2013 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 10, 2013 0.2300 0.2300 0.2050 0.2100 14,700 -0.02(-8.70%)
Oct 09, 2013 0.2000 0.2400 0.2000 0.2300 286,700 +0.06(+31.43%)
Oct 08, 2013 0.1950 0.1950 0.1750 0.1750 4,000 -0.02(-10.26%)
Oct 04, 2013 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Oct 03, 2013 0.1950 0.1950 0.1800 0.1800 28,500 +0.00(+0.00%)
Oct 02, 2013 0.2000 0.2000 0.1800 0.1800 61,500 -0.04(-18.18%)
Sep 30, 2013 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Sep 27, 2013 0.1800 0.1800 0.1800 0.1800 1,000 -0.05(-21.74%)
Sep 24, 2013 0.2300 0.2300 0.2300 0 +0.03(+12.20%)
Sep 23, 2013 0.2050 0.2050 0.2050 0.2050 10,000 +0.00(+2.50%)
Sep 20, 2013 0.2050 0.2050 0.2000 0.2000 34,500 +0.00(+0.00%)
Sep 18, 2013 0.2000 0.2000 0.2000 0.2000 5,800 +0.00(+0.00%)
Sep 13, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 12, 2013 0.2050 0.2050 0.1950 0.2000 38,966 -0.03(-14.89%)
Sep 11, 2013 0.2350 0.2350 0.2350 0.2350 49,500 +0.00(+0.00%)
Aug 30, 2013 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Aug 29, 2013 0.2300 0.2300 0.2300 0.2300 1,000 +0.02(+9.52%)
Aug 27, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 23, 2013 0.2100 0.2100 0.2100 0.2100 0 -0.04(-16.00%)
Aug 02, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 01, 2013 0.2350 0.2500 0.2350 0.2500 19,000 +0.05(+28.21%)
Jul 26, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 25, 2013 0.1950 0.1950 0.1950 0.1950 98 -0.01(-2.50%)
Jul 24, 2013 0.2050 0.2050 0.2000 0.2000 5,000 -0.04(-16.67%)
Jul 23, 2013 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 22, 2013 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 19, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 18, 2013 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 17, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 16, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 15, 2013 0.2400 0.2400 0.2400 0.2400 500 -0.01(-4.00%)
Jul 12, 2013 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Jul 11, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 10, 2013 0.2500 0.2500 0.2500 0.2500 2,250 -0.02(-7.41%)
Jul 09, 2013 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 08, 2013 0.2700 0.2700 0.2700 0.2700 5,000 +0.02(+8.00%)
Jul 05, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 04, 2013 0.2500 0.2500 0.2500 0.2500 1,500 +0.01(+2.04%)
Jul 03, 2013 0.2500 0.2500 0.1650 0.2450 18,000 -0.02(-5.77%)
Jul 02, 2013 0.1950 0.2600 0.1950 0.2600 45,250 +0.07(+33.33%)
Jun 28, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 27, 2013 0.1800 0.1950 0.1800 0.1950 39,500 -0.01(-2.50%)
Jun 26, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 25, 2013 0.2000 0.2000 0.2000 0.2000 250 +0.00(+0.00%)
Jun 24, 2013 0.1950 0.2000 0.1950 0.2000 48,070 +0.02(+8.11%)
Jun 21, 2013 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-5.13%)
Jun 20, 2013 0.1950 0.1950 0.1950 0.1950 1,000 +0.02(+11.43%)
Jun 19, 2013 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 18, 2013 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 17, 2013 0.2050 0.2050 0.1750 0.1750 7,000 -0.03(-12.50%)
Jun 14, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 13, 2013 0.2000 0.2000 0.2000 0.2000 2,500 +0.01(+2.56%)
Jun 12, 2013 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 11, 2013 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 10, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 07, 2013 0.2500 0.2500 0.1950 0.1950 2,000 +0.01(+2.63%)
Jun 06, 2013 0.2000 0.2000 0.1900 0.1900 8,000 -0.04(-15.56%)
Jun 05, 2013 0.2250 0.2250 0.2250 0.2250 9,500 +0.02(+7.14%)
Jun 04, 2013 0.2000 0.2100 0.2000 0.2100 3,000 +0.01(+5.00%)
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.