Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Theralase Technologies Inc (OP: TLTFF )

0.1391 -0.0029 (-2.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Sep 30, 2014 0.2453 0.2640 0.2450 0.2513 10,100 -0.00(-1.68%)
Sep 29, 2014 0.2632 0.2660 0.2500 0.2556 82,377 -0.00(-0.54%)
Sep 26, 2014 0.2540 0.2570 0.2440 0.2570 31,062 +0.01(+2.80%)
Sep 25, 2014 0.2490 0.2540 0.2400 0.2500 125,000 +0.00(+0.00%)
Sep 24, 2014 0.2586 0.2620 0.2400 0.2500 163,029 -0.02(-6.37%)
Sep 23, 2014 0.2595 0.2672 0.2570 0.2670 21,100 +0.01(+4.62%)
Sep 22, 2014 0.2550 0.2690 0.2500 0.2552 269,050 -0.01(-4.78%)
Sep 19, 2014 0.2880 0.2880 0.2650 0.2680 269,190 -0.02(-6.91%)
Sep 18, 2014 0.2980 0.2980 0.2830 0.2879 38,250 -0.01(-2.04%)
Sep 17, 2014 0.2800 0.3020 0.2800 0.2939 36,700 +0.01(+4.96%)
Sep 16, 2014 0.3010 0.3010 0.2800 0.2800 122,400 -0.02(-7.83%)
Sep 15, 2014 0.3003 0.3050 0.2900 0.3038 20,600 +0.01(+2.08%)
Sep 12, 2014 0.3000 0.3030 0.2850 0.2976 138,000 -0.00(-1.46%)
Sep 11, 2014 0.3010 0.3119 0.2976 0.3020 44,950 +0.00(+0.23%)
Sep 10, 2014 0.2955 0.3060 0.2851 0.3013 77,100 -0.01(-2.30%)
Sep 09, 2014 0.2990 0.3180 0.2900 0.3084 33,461 +0.01(+3.84%)
Sep 08, 2014 0.3080 0.3080 0.2850 0.2970 95,725 -0.01(-2.62%)
Sep 05, 2014 0.3050 0.2850 0.3050 95,011 +0.02(+5.17%)
Sep 04, 2014 0.2900 0.2950 0.2850 0.2900 104,694 -0.02(-6.15%)
Sep 03, 2014 0.3100 0.3100 0.3000 0.3090 228,600 +0.00(+0.00%)
Sep 02, 2014 0.3165 0.3310 0.3009 0.3090 127,792 -0.02(-5.50%)
Aug 29, 2014 0.3270 0.3270 0.3270 0 -0.01(-2.97%)
Aug 28, 2014 0.3370 0.3370 0.3370 20,000 +0.00(+0.00%)
Aug 27, 2014 0.3338 0.3392 0.3200 0.3370 26,450 -0.00(-0.88%)
Aug 26, 2014 0.3412 0.3440 0.3388 0.3400 2,900 +0.00(+0.74%)
Aug 25, 2014 0.3520 0.3520 0.3270 0.3375 75,990 -0.01(-3.05%)
Aug 22, 2014 0.3570 0.3570 0.3400 0.3481 88,995 -0.00(-0.54%)
Aug 21, 2014 0.3381 0.3500 0.3381 0.3500 371,950 +0.01(+3.52%)
Aug 20, 2014 0.3380 0.3480 0.3300 0.3381 168,900 +0.01(+2.45%)
Aug 19, 2014 0.3376 0.3400 0.3219 0.3300 20,325 -0.01(-2.51%)
Aug 18, 2014 0.3265 0.3385 0.3265 0.3385 1,100 -0.00(-0.44%)
Aug 15, 2014 0.3280 0.3400 0.3240 0.3400 68,835 +0.01(+3.50%)
Aug 14, 2014 0.3090 0.3300 0.3090 0.3285 36,460 +0.00(+0.77%)
Aug 13, 2014 0.3260 0.3100 0.3260 136,141 +0.00(+0.77%)
Aug 12, 2014 0.3140 0.3250 0.3050 0.3235 177,400 -0.00(-0.46%)
Aug 11, 2014 0.3190 0.3250 0.3150 0.3250 60,710 +0.01(+2.85%)
Aug 08, 2014 0.3305 0.3340 0.3140 0.3160 20,900 -0.01(-2.74%)
Aug 07, 2014 0.3150 0.3400 0.3150 0.3249 108,346 -0.01(-3.01%)
Aug 06, 2014 0.3250 0.3350 0.3140 0.3350 193,703 +0.01(+3.08%)
Aug 05, 2014 0.3358 0.3420 0.3096 0.3250 126,745 -0.01(-2.26%)
Aug 04, 2014 0.3398 0.3403 0.3325 0.3325 20,175 -0.01(-2.21%)
Aug 01, 2014 0.3450 0.3450 0.3396 0.3400 13,431 -0.00(-1.45%)
Jul 31, 2014 0.3450 0.3450 0.3325 0.3450 123,235 +0.00(+1.47%)
Jul 30, 2014 0.3450 0.3450 0.3280 0.3400 96,300 +0.00(+0.00%)
Jul 29, 2014 0.3450 0.3500 0.3270 0.3400 43,200 +0.00(+0.00%)
Jul 28, 2014 0.3632 0.3632 0.3400 0.3400 103,965 -0.02(-6.08%)
Jul 25, 2014 0.3490 0.3630 0.3490 0.3620 133,138 +0.01(+3.43%)
Jul 24, 2014 0.3460 0.3500 0.3383 0.3500 47,505 +0.00(+0.52%)
Jul 23, 2014 0.3460 0.3500 0.3280 0.3482 123,530 +0.01(+2.41%)
Jul 22, 2014 0.3200 0.3500 0.3163 0.3400 102,167 +0.02(+6.25%)
Jul 21, 2014 0.3104 0.3200 0.3057 0.3200 40,377 +0.01(+2.24%)
Jul 18, 2014 0.3151 0.3154 0.3020 0.3130 71,939 +0.00(+1.29%)
Jul 17, 2014 0.3020 0.3260 0.2990 0.3090 372,267 +0.02(+6.55%)
Jul 16, 2014 0.3070 0.3070 0.2900 0.2900 45,300 -0.01(-4.29%)
Jul 15, 2014 0.3020 0.3130 0.2911 0.3030 237,894 +0.01(+3.41%)
Jul 14, 2014 0.3210 0.3250 0.2930 0.2930 331,852 -0.03(-9.01%)
Jul 11, 2014 0.3250 0.3250 0.3080 0.3220 105,845 -0.00(-0.92%)
Jul 10, 2014 0.3290 0.3290 0.3100 0.3250 73,625 -0.00(-1.22%)
Jul 09, 2014 0.3230 0.3400 0.3230 0.3290 136,950 -0.00(-0.90%)
Jul 08, 2014 0.3470 0.3470 0.3230 0.3320 174,960 -0.01(-3.74%)
Jul 07, 2014 0.3475 0.3530 0.3390 0.3449 57,660 -0.01(-2.85%)
Jul 03, 2014 0.3550 0.3550 0.3550 0 +0.00(+0.71%)
Jul 02, 2014 0.3732 0.3780 0.3525 0.3525 317,801 -0.03(-8.44%)
Jul 01, 2014 0.3600 0.4463 0.3600 0.3850 27,771 +0.03(+6.94%)
Jun 30, 2014 0.3430 0.3710 0.3370 0.3600 169,987 +0.03(+7.78%)
Jun 27, 2014 0.3283 0.3340 0.3130 0.3340 109,436 -0.01(-1.76%)
Jun 26, 2014 0.3384 0.3460 0.3200 0.3400 249,001 +0.01(+2.41%)
Jun 25, 2014 0.2900 0.3400 0.2900 0.3320 562,650 +0.04(+14.48%)
Jun 24, 2014 0.2866 0.2940 0.2780 0.2900 110,985 +0.00(+0.00%)
Jun 23, 2014 0.2872 0.2900 0.2700 0.2900 106,784 +0.00(+0.00%)
Jun 20, 2014 0.2867 0.2900 0.2750 0.2900 139,578 +0.01(+3.76%)
Jun 19, 2014 0.3010 0.3010 0.2720 0.2795 133,701 -0.02(-6.83%)
Jun 18, 2014 0.3100 0.3100 0.2874 0.3000 256,405 -0.01(-3.23%)
Jun 17, 2014 0.3140 0.3190 0.3030 0.3100 403,299 +0.00(+0.03%)
Jun 16, 2014 0.3100 0.3240 0.2970 0.3099 540,505 +0.02(+8.74%)
Jun 13, 2014 0.2960 0.3000 0.2830 0.2850 205,113 -0.01(-1.72%)
Jun 12, 2014 0.2800 0.2900 0.2741 0.2900 315,869 +0.02(+8.05%)
Jun 11, 2014 0.2691 0.2800 0.2654 0.2684 158,520 -0.00(-0.30%)
Jun 10, 2014 0.2900 0.2940 0.2590 0.2692 458,315 -0.03(-9.05%)
Jun 06, 2014 0.3210 0.3210 0.2960 0.2960 160,276 -0.01(-4.49%)
Jun 05, 2014 0.3000 0.3250 0.2950 0.3099 238,637 +0.01(+3.99%)
Jun 04, 2014 0.3136 0.3200 0.2955 0.2980 249,775 -0.03(-7.74%)
Jun 03, 2014 0.2944 0.3260 0.2871 0.3230 326,918 +0.02(+4.87%)
Jun 02, 2014 0.3234 0.3390 0.2959 0.3080 311,736 +0.00(+0.98%)
May 30, 2014 0.3998 0.4358 0.3050 0.3050 972,023 -0.06(-16.21%)
May 29, 2014 0.2450 0.3640 0.2450 0.3640 1,054,918 +0.13(+57.58%)
May 28, 2014 0.2279 0.2370 0.2270 0.2310 184,559 +0.01(+5.96%)
May 27, 2014 0.2640 0.2660 0.2180 0.2180 279,500 -0.05(-18.99%)
May 23, 2014 0.2691 0.2691 0.2691 0 +0.02(+9.17%)
May 22, 2014 0.2186 0.2465 0.2180 0.2465 87,441 +0.03(+15.56%)
May 21, 2014 0.2038 0.2250 0.1999 0.2133 141,248 +0.01(+6.86%)
May 20, 2014 0.2095 0.2095 0.1958 0.1996 135,985 -0.00(-0.25%)
May 16, 2014 0.2001 0.2001 0.2001 0 -0.00(-2.39%)
May 15, 2014 0.2080 0.2150 0.1852 0.2050 58,600 -0.01(-4.47%)
May 14, 2014 0.2155 0.2155 0.2010 0.2146 27,400 -0.00(-1.96%)
May 13, 2014 0.2227 0.2227 0.2189 0.2189 14,240 -0.00(-2.06%)
May 12, 2014 0.2300 0.2329 0.2235 0.2235 30,300 -0.01(-2.83%)
May 09, 2014 0.2271 0.2317 0.2125 0.2300 64,989 +0.01(+5.65%)
May 08, 2014 0.2177 0.2177 0.2177 0.2177 300 +0.00(+1.59%)
May 07, 2014 0.2225 0.2225 0.2143 0.2143 107,674 -0.02(-7.71%)
May 06, 2014 0.2500 0.2500 0.2290 0.2322 5,860 -0.02(-6.71%)
May 05, 2014 0.2480 0.2576 0.2480 0.2489 39,700 +0.01(+6.37%)
May 02, 2014 0.2470 0.2470 0.2340 0.2340 13,830 +0.00(+0.86%)
May 01, 2014 0.2380 0.2410 0.2320 0.2320 20,000 -0.01(-4.53%)
Apr 30, 2014 0.2431 0.2520 0.2357 0.2430 14,700 +0.01(+2.97%)
Apr 29, 2014 0.2619 0.2671 0.2360 0.2360 52,500 -0.03(-11.34%)
Apr 28, 2014 0.2836 0.2836 0.2620 0.2662 41,162 -0.01(-4.76%)
Apr 25, 2014 0.2935 0.2935 0.2710 0.2795 33,470 -0.02(-5.96%)
Apr 24, 2014 0.2870 0.3000 0.2870 0.2972 78,315 +0.01(+4.57%)
Apr 23, 2014 0.2974 0.2974 0.2796 0.2842 8,500 -0.02(-5.83%)
Apr 22, 2014 0.3020 0.3025 0.3010 0.3018 5,850 +0.02(+6.16%)
Apr 21, 2014 0.3000 0.3000 0.2834 0.2843 14,000 -0.01(-4.69%)
Apr 17, 2014 0.2983 0.2983 0.2983 0 +0.01(+2.51%)
Apr 16, 2014 0.2970 0.2970 0.2709 0.2910 132,716 +0.00(+0.62%)
Apr 15, 2014 0.2893 0.3010 0.2760 0.2892 27,214 +0.01(+3.66%)
Apr 14, 2014 0.2849 0.2949 0.2706 0.2790 36,095 +0.00(+0.72%)
Apr 11, 2014 0.2980 0.2980 0.2712 0.2770 0 -0.01(-4.15%)
Apr 10, 2014 0.3229 0.3232 0.2814 0.2890 126,575 -0.03(-8.63%)
Apr 09, 2014 0.3233 0.3260 0.3070 0.3163 31,800 -0.01(-1.98%)
Apr 08, 2014 0.3120 0.3227 0.3040 0.3227 37,750 -0.00(-0.71%)
Apr 07, 2014 0.3434 0.3434 0.3167 0.3250 26,010 -0.01(-3.13%)
Apr 04, 2014 0.3470 0.3492 0.3353 0.3355 0 -0.01(-3.20%)
Apr 03, 2014 0.3550 0.3600 0.3466 0.3466 27,710 +0.00(+1.26%)
Apr 02, 2014 0.3331 0.3430 0.3331 0.3423 33,747 +0.01(+3.82%)
Apr 01, 2014 0.3300 0.3300 0.3210 0.3297 45,400 +0.00(+0.18%)
Mar 31, 2014 0.3460 0.3477 0.3291 0.3291 63,785 -0.00(-0.27%)
Mar 28, 2014 0.3320 0.3430 0.3063 0.3300 0 -0.01(-3.68%)
Mar 27, 2014 0.3530 0.3530 0.3250 0.3426 61,412 +0.01(+3.82%)
Mar 26, 2014 0.3730 0.3730 0.3280 0.3300 181,058 -0.01(-3.73%)
Mar 25, 2014 0.3430 0.3527 0.3260 0.3428 69,000 -0.00(-1.30%)
Mar 24, 2014 0.3678 0.3680 0.3447 0.3473 31,695 -0.01(-3.53%)
Mar 21, 2014 0.3720 0.3720 0.3420 0.3600 18,900 +0.01(+1.81%)
Mar 20, 2014 0.3579 0.3723 0.3533 0.3536 32,733 +0.00(+1.03%)
Mar 19, 2014 0.3770 0.3820 0.3500 0.3500 60,770 -0.02(-6.42%)
Mar 18, 2014 0.4013 0.4013 0.3690 0.3740 155,457 -0.02(-5.48%)
Mar 17, 2014 0.4160 0.4160 0.3880 0.3957 114,075 -0.00(-1.08%)
Mar 14, 2014 0.4200 0.4340 0.3860 0.4000 0 -0.02(-5.21%)
Mar 13, 2014 0.4351 0.4351 0.3947 0.4220 121,000 -0.01(-1.40%)
Mar 12, 2014 0.4198 0.4341 0.4073 0.4280 45,400 +0.02(+4.80%)
Mar 11, 2014 0.4380 0.4380 0.4073 0.4084 67,500 -0.00(-0.66%)
Mar 10, 2014 0.4240 0.4380 0.4111 0.4111 71,200 -0.00(-1.18%)
Mar 07, 2014 0.4480 0.4480 0.4036 0.4160 0 -0.03(-6.41%)
Mar 06, 2014 0.3690 0.4445 0.3480 0.4445 176,347 +0.07(+18.63%)
Mar 05, 2014 0.3850 0.3850 0.3580 0.3747 82,433 +0.01(+2.57%)
Mar 04, 2014 0.3817 0.3940 0.3363 0.3653 385,597 -0.03(-7.75%)
Mar 03, 2014 0.3632 0.4300 0.3540 0.3960 444,341 +0.05(+13.14%)
Feb 25, 2014 0.3500 0.3500 0.3500 0.3500 0 -0.01(-1.60%)
Feb 24, 2014 0.3559 0.3559 0.3557 0.3557 29,150 -0.05(-12.82%)
Feb 18, 2014 0.4080 0.4080 0.4080 0 -0.03(-5.99%)
Feb 13, 2014 0.4340 0.4340 0.4340 0 +0.02(+5.16%)
Feb 12, 2014 0.4127 0.4127 0.4127 0.4127 20,000 -0.00(-1.03%)
Feb 07, 2014 0.4170 0.4170 0.4170 0 -0.03(-7.23%)
Feb 04, 2014 0.4495 0.4495 0.4495 0 -0.04(-7.64%)
Jan 30, 2014 0.4867 0.4867 0.4867 0.4867 0 +0.01(+1.97%)
Jan 29, 2014 0.4773 0.4773 0.4773 0.4773 150 -0.00(-0.73%)
Jan 27, 2014 0.4808 0.4808 0.4808 0.4808 0 +0.03(+7.32%)
Jan 17, 2014 0.4480 0.4480 0.4480 0 -0.01(-1.67%)
Jan 15, 2014 0.4556 0.4556 0.4556 0.4556 0 +0.04(+10.85%)
Jan 09, 2014 0.4110 0.4110 0.4110 0 -0.05(-10.85%)
Dec 27, 2013 0.4610 0.4610 0.4610 1,866 +0.02(+3.74%)
Dec 20, 2013 0.4444 0.4444 0.4444 0 +0.12(+38.44%)
Dec 06, 2013 0.3210 0.3210 0.3210 0 -0.08(-20.35%)
Nov 18, 2013 0.4030 0.4030 0.4030 0 +0.03(+9.10%)
Nov 13, 2013 0.3694 0.3694 0.3694 0 +0.06(+17.76%)
Nov 06, 2013 0.3137 0.3137 0.3137 0 +0.11(+56.07%)
Oct 25, 2013 0.2010 0.2010 0.2010 0 -0.03(-11.45%)
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.