Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TLOSEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.244416 | 0.006575 | 2.76% | 0.24037 | 0.246948 | 0.238937 | 22,858.00 |
| Jun 03 2024 | 0.237841 | -0.004611 | -1.90% | 0.23966 | 0.245087 | 0.23737 | 64,617.00 |
| Jun 02 2024 | 0.242453 | -0.003464 | -1.41% | 0.243528 | 0.247946 | 0.241266 | 48,527.00 |
| Jun 01 2024 | 0.245917 | -0.007937 | -3.13% | 0.252425 | 0.255876 | 0.244541 | 75,022.00 |
| May 31 2024 | 0.253854 | -0.001031 | -0.40% | 0.254851 | 0.257525 | 0.249783 | 167,364.00 |
| May 30 2024 | 0.254885 | -0.011608 | -4.36% | 0.266698 | 0.270595 | 0.253736 | 67,769.00 |
| May 29 2024 | 0.266493 | -0.003785 | -1.40% | 0.270039 | 0.272456 | 0.265049 | 42,973.00 |
| May 28 2024 | 0.270278 | -0.004342 | -1.58% | 0.274533 | 0.274533 | 0.262274 | 56,887.00 |
| May 27 2024 | 0.27462 | -0.00209 | -0.76% | 0.27862 | 0.280279 | 0.106731 | 54,663.00 |
| May 26 2024 | 0.276709 | -0.003587 | -1.28% | 0.280477 | 0.28181 | 0.273828 | 33,468.00 |
| May 25 2024 | 0.280297 | 0.000694 | 0.25% | 0.281333 | 0.283608 | 0.27833 | 39,869.00 |
| May 24 2024 | 0.279603 | -0.011269 | -3.87% | 0.290651 | 0.293076 | 0.27841 | 47,616.00 |
| May 23 2024 | 0.290872 | -0.002573 | -0.88% | 0.293616 | 0.296165 | 0.285735 | 39,707.00 |
| May 22 2024 | 0.293445 | 0.001683 | 0.58% | 0.291571 | 0.297198 | 0.288294 | 39,049.00 |
| May 21 2024 | 0.291762 | -0.004163 | -1.41% | 0.292511 | 0.299345 | 0.284967 | 73,491.00 |
| May 20 2024 | 0.295925 | 0.019513 | 7.06% | 0.27862 | 0.296286 | 0.106731 | 52,484.00 |
| May 19 2024 | 0.276412 | -0.008439 | -2.96% | 0.28443 | 0.28644 | 0.273024 | 39,651.00 |
| May 18 2024 | 0.284851 | 0.004573 | 1.63% | 0.278551 | 0.285491 | 0.278097 | 43,931.00 |
| May 17 2024 | 0.280278 | 0.004573 | 1.66% | 0.279414 | 0.282096 | 0.275426 | 34,235.00 |
| May 16 2024 | 0.275705 | -0.002328 | -0.84% | 0.278951 | 0.281858 | 0.270221 | 47,856.00 |
| May 15 2024 | 0.278033 | 0.000101 | 0.04% | 0.278045 | 0.282337 | 0.272682 | 55,489.00 |
| May 14 2024 | 0.277932 | 0.00000300 | 0.00% | 0.277345 | 0.28909 | 0.274994 | 54,386.00 |
| May 13 2024 | 0.27793 | 0.009448 | 3.52% | 0.27862 | 0.295915 | 0.136653 | 64,537.00 |
| May 12 2024 | 0.268481 | -0.00151 | -0.56% | 0.270214 | 0.270789 | 0.264853 | 40,649.00 |
| May 11 2024 | 0.269991 | 0.002963 | 1.11% | 0.266367 | 0.2754 | 0.265142 | 40,182.00 |
| May 10 2024 | 0.267029 | -0.007157 | -2.61% | 0.274374 | 0.276731 | 0.264701 | 47,186.00 |
| May 09 2024 | 0.274186 | 0.004449 | 1.65% | 0.270493 | 0.276056 | 0.268179 | 58,404.00 |
| May 08 2024 | 0.269737 | -0.009012 | -3.23% | 0.27862 | 0.284995 | 0.264026 | 74,549.00 |
| May 07 2024 | 0.278748 | -0.012353 | -4.24% | 0.290153 | 0.292888 | 0.277448 | 64,630.00 |
| May 06 2024 | 0.291102 | -0.017649 | -5.72% | 0.407129 | 0.416808 | 0.287916 | 106,413.00 |
| May 05 2024 | 0.308751 | -0.014118 | -4.37% | 0.322902 | 0.324762 | 0.30779 | 78,174.00 |
| May 04 2024 | 0.322869 | -0.008894 | -2.68% | 0.331038 | 0.335914 | 0.32159 | 78,103.00 |
| May 03 2024 | 0.331763 | 0.015793 | 5.00% | 0.319203 | 0.337548 | 0.316019 | 58,708.00 |
| May 02 2024 | 0.31597 | -0.000752 | -0.24% | 0.313389 | 0.329588 | 0.303087 | 62,289.00 |
| May 01 2024 | 0.316722 | 0.007305 | 2.36% | 0.308106 | 0.317659 | 0.291621 | 129,381.00 |
| Apr 30 2024 | 0.309417 | -0.003804 | -1.21% | 0.313096 | 0.317924 | 0.296663 | 41,469.00 |
| Apr 29 2024 | 0.313221 | -0.019343 | -5.82% | 0.407129 | 0.416808 | 0.123223 | 88,499.00 |
| Apr 28 2024 | 0.332565 | -0.000369 | -0.11% | 0.333335 | 0.33796 | 0.329731 | 37,309.00 |
| Apr 27 2024 | 0.332933 | 0.000488 | 0.15% | 0.333379 | 0.334987 | 0.325451 | 40,628.00 |
| Apr 26 2024 | 0.332445 | -0.019363 | -5.50% | 0.354322 | 0.355942 | 0.330324 | 45,118.00 |
| Apr 25 2024 | 0.351808 | -0.004734 | -1.33% | 0.357585 | 0.359174 | 0.348423 | 35,258.00 |
| Apr 24 2024 | 0.356542 | -0.010708 | -2.92% | 0.368237 | 0.379618 | 0.352342 | 69,140.00 |
| Apr 23 2024 | 0.36725 | -0.008174 | -2.18% | 0.370563 | 0.37608 | 0.364428 | 33,852.00 |
| Apr 22 2024 | 0.375424 | 0.035129 | 10.32% | 0.407129 | 0.416808 | 0.123223 | 92,496.00 |
| Apr 21 2024 | 0.340294 | 0.02967 | 9.55% | 0.309869 | 0.486194 | 0.30834 | 119,601.00 |
| Apr 20 2024 | 0.310625 | -0.009489 | -2.96% | 0.316453 | 0.320297 | 0.306047 | 50,919.00 |
| Apr 19 2024 | 0.320113 | 0.015665 | 5.15% | 0.305964 | 0.327321 | 0.296793 | 40,326.00 |
| Apr 18 2024 | 0.304448 | 0.035682 | 13.28% | 0.270771 | 0.30676 | 0.266248 | 64,290.00 |
| Apr 17 2024 | 0.268766 | 0.010747 | 4.17% | 0.258507 | 0.281785 | 0.256754 | 166,204.00 |
| Apr 16 2024 | 0.258019 | 0.001294 | 0.50% | 0.256959 | 0.261099 | 0.249699 | 85,667.00 |
| Apr 15 2024 | 0.256725 | -0.008725 | -3.29% | 0.407129 | 0.416808 | 0.252105 | 142,241.00 |
| Apr 14 2024 | 0.265449 | 0.0077 | 2.99% | 0.252974 | 0.266341 | 0.248831 | 64,087.00 |
| Apr 13 2024 | 0.257749 | -0.024501 | -8.68% | 0.282572 | 0.288535 | 0.257749 | 154,596.00 |
| Apr 12 2024 | 0.28225 | -0.009062 | -3.11% | 0.291586 | 0.30095 | 0.278818 | 76,606.00 |
| Apr 11 2024 | 0.291312 | -0.002862 | -0.97% | 0.293617 | 0.2996 | 0.287164 | 59,783.00 |
| Apr 10 2024 | 0.294174 | -0.003051 | -1.03% | 0.294417 | 0.302789 | 0.288953 | 54,222.00 |
| Apr 09 2024 | 0.297224 | -0.015773 | -5.04% | 0.313088 | 0.318538 | 0.293309 | 91,112.00 |
| Apr 08 2024 | 0.312997 | 0.002067 | 0.66% | 0.407129 | 0.416808 | 0.310274 | 79,980.00 |
| Apr 07 2024 | 0.310931 | -0.005035 | -1.59% | 0.315431 | 0.324305 | 0.31084 | 40,481.00 |
| Apr 06 2024 | 0.315966 | -0.001675 | -0.53% | 0.317139 | 0.34908 | 0.312873 | 70,187.00 |
| Apr 05 2024 | 0.317642 | -0.006508 | -2.01% | 0.324496 | 0.32846 | 0.313721 | 40,769.00 |
| Apr 04 2024 | 0.32415 | 0.003953 | 1.23% | 0.31901 | 0.335996 | 0.318911 | 41,283.00 |
| Apr 03 2024 | 0.320197 | -0.010331 | -3.13% | 0.333913 | 0.33822 | 0.318953 | 56,595.00 |
| Apr 02 2024 | 0.330527 | -0.014055 | -4.08% | 0.345888 | 0.346845 | 0.322817 | 86,671.00 |
| Apr 01 2024 | 0.344583 | -0.026057 | -7.03% | 0.407129 | 0.416808 | 0.344583 | 92,131.00 |
| Mar 31 2024 | 0.37064 | -0.002835 | -0.76% | 0.37154 | 0.380807 | 0.36719 | 33,919.00 |
| Mar 30 2024 | 0.373475 | 0.010557 | 2.91% | 0.362411 | 0.380756 | 0.35886 | 44,952.00 |
| Mar 29 2024 | 0.362918 | 0.0144 | 4.13% | 0.349637 | 0.36992 | 0.347264 | 51,658.00 |
| Mar 28 2024 | 0.348519 | 0.016228 | 4.88% | 0.335824 | 0.359577 | 0.331955 | 80,451.00 |
| Mar 27 2024 | 0.332291 | -0.002956 | -0.88% | 0.338068 | 0.341994 | 0.329196 | 102,079.00 |
| Mar 26 2024 | 0.335247 | -0.010784 | -3.12% | 0.34607 | 0.358993 | 0.326592 | 109,190.00 |
| Mar 25 2024 | 0.346031 | 0.014283 | 4.31% | 0.407129 | 0.416808 | 0.332719 | 128,858.00 |
| Mar 24 2024 | 0.331748 | -0.034436 | -9.40% | 0.36531 | 0.367746 | 0.324321 | 139,793.00 |
| Mar 23 2024 | 0.366183 | 0.005646 | 1.57% | 0.363466 | 0.377577 | 0.361226 | 55,988.00 |
| Mar 22 2024 | 0.360537 | -0.001833 | -0.51% | 0.362055 | 0.376562 | 0.353419 | 59,092.00 |
| Mar 21 2024 | 0.36237 | 0.042485 | 13.28% | 0.318164 | 0.362506 | 0.313873 | 132,638.00 |
| Mar 20 2024 | 0.319885 | 0.037919 | 13.45% | 0.281467 | 0.322867 | 0.27894 | 88,864.00 |
| Mar 19 2024 | 0.281966 | -0.008342 | -2.87% | 0.291063 | 0.293241 | 0.256038 | 100,920.00 |
| Mar 18 2024 | 0.290308 | -0.048893 | -14.41% | 0.407129 | 0.416808 | 0.132176 | 163,641.00 |
| Mar 17 2024 | 0.339201 | 0.001636 | 0.48% | 0.336262 | 0.344943 | 0.3306 | 55,443.00 |
| Mar 16 2024 | 0.337565 | -0.033183 | -8.95% | 0.371063 | 0.376721 | 0.33506 | 73,255.00 |
| Mar 15 2024 | 0.370748 | -0.023095 | -5.86% | 0.407129 | 0.416808 | 0.361472 | 123,944.00 |
| Mar 14 2024 | 0.393843 | -0.003285 | -0.83% | 0.396761 | 0.408979 | 0.384972 | 71,581.00 |
| Mar 13 2024 | 0.397128 | -0.002612 | -0.65% | 0.399845 | 0.403788 | 0.390958 | 68,122.00 |
| Mar 12 2024 | 0.399741 | -0.006301 | -1.55% | 0.407129 | 0.416808 | 0.39553 | 78,083.00 |
| Mar 11 2024 | 0.406042 | 0.011569 | 2.93% | 0.518481 | 0.528467 | 0.383301 | 160,094.00 |
| Mar 10 2024 | 0.394473 | -0.020403 | -4.92% | 0.413632 | 0.417418 | 0.389682 | 47,215.00 |
| Mar 09 2024 | 0.414876 | -0.004921 | -1.17% | 0.42185 | 0.4263 | 0.413317 | 53,695.00 |
| Mar 08 2024 | 0.419797 | -0.004315 | -1.02% | 0.423922 | 0.432205 | 0.418116 | 61,741.00 |
| Mar 07 2024 | 0.424112 | -0.008565 | -1.98% | 0.432322 | 0.434918 | 0.416963 | 60,816.00 |
