Telos Historical Data

TLOS Page 18
Download
Date Close Price change Market cap Trading volume
Dec 21, 2023 $ 0.203
+2.13%
$ 15.09 million $ 1.3 million
Dec 20, 2023 $ 0.199
+0.34%
$ 14.8 million $ 1.12 million
Dec 19, 2023 $ 0.198
+4.17%
$ 14.75 million $ 1.14 million
Dec 18, 2023 $ 0.19
-4.08%
$ 14.14 million $ 1.02 million
Dec 17, 2023 $ 0.198
+67.09%
$ 14.7 million $ 1.37 million
Dec 16, 2023 $ 0.118
-0.16%
$ 8.8 million $ 1.24 million
Dec 15, 2023 $ 0.119
-4.68%
$ 8.82 million $ 1.2 million
Dec 14, 2023 $ 0.125
-39.59%
$ 9.26 million $ 1.11 million
Dec 13, 2023 $ 0.206
+1.09%
$ 15.31 million $ 994,294
Dec 12, 2023 $ 0.204
-1.44%
$ 15.14 million $ 1 million
Dec 11, 2023 $ 0.206
+59.96%
$ 15.35 million $ 823,722
Dec 10, 2023 $ 0.129
-37.80%
$ 9.61 million $ 1.02 million
Dec 9, 2023 $ 0.208
+60.16%
$ 15.45 million $ 1.14 million
Dec 8, 2023 $ 0.13
-2.51%
$ 9.64 million $ 996,259
Dec 7, 2023 $ 0.133
+4.28%
$ 9.89 million $ 941,941
Dec 6, 2023 $ 0.128
-4.62%
$ 9.49 million $ 970,214
Dec 5, 2023 $ 0.134
+3.05%
$ 9.94 million $ 1.03 million
Dec 4, 2023 $ 0.13
-3.64%
$ 9.63 million $ 1.15 million
Dec 3, 2023 $ 0.135
+0.44%
$ 9.99 million $ 1.16 million
Dec 2, 2023 $ 0.134
+7.81%
$ 9.9 million $ 1.41 million
Dec 1, 2023 $ 0.125
+7.27%
$ 9.94 million $ 1.38 million
Nov 30, 2023 $ 0.116
+14.64%
$ 9.27 million $ 1.68 million
Nov 29, 2023 $ 0.101
-2.29%
$ 8.08 million $ 1.5 million
Nov 28, 2023 $ 0.104
+3.42%
$ 8.27 million $ 909,748
Nov 27, 2023 $ 0.1
-1.54%
$ 7.99 million $ 1.42 million
Nov 26, 2023 $ 0.102
+8.72%
$ 8.12 million $ 1.35 million
Nov 25, 2023 $ 0.0936
-1.00%
$ 7.47 million $ 1.38 million
Nov 24, 2023 $ 0.0945
-0.18%
$ 7.54 million $ 1.14 million
Nov 23, 2023 $ 0.0946
+1.45%
$ 7.54 million $ 1.16 million
Nov 22, 2023 $ 0.0933
-0.76%
$ 7.44 million $ 1.02 million
Nov 21, 2023 $ 0.094
-4.53%
$ 7.5 million $ 1.24 million
Nov 20, 2023 $ 0.0985
+0.04%
$ 7.85 million $ 958,564
Nov 19, 2023 $ 0.0984
+2.28%
$ 7.85 million $ 894,719
Nov 18, 2023 $ 0.0962
+3.05%
$ 7.66 million $ 1.26 million
Nov 17, 2023 $ 0.0934
+0.08%
$ 7.42 million $ 1.28 million
Nov 16, 2023 $ 0.0933
+10.08%
$ 7.37 million $ 3.19 million
Nov 15, 2023 $ 0.0847
+3.98%
$ 6.69 million $ 1.28 million
Nov 14, 2023 $ 0.0815
-2.22%
$ 6.44 million $ 1.53 million
Nov 13, 2023 $ 0.0833
-1.08%
$ 6.58 million $ 1.24 million
Nov 12, 2023 $ 0.0842
-3.00%
$ 6.65 million $ 1.98 million
Nov 11, 2023 $ 0.0869
+7.61%
$ 6.82 million $ 3.06 million
Nov 10, 2023 $ 0.0807
-0.22%
$ 6.33 million $ 1.26 million
Nov 9, 2023 $ 0.0808
-0.44%
$ 6.34 million $ 1.43 million
Nov 8, 2023 $ 0.0812
+0.31%
$ 6.36 million $ 1.28 million
Nov 7, 2023 $ 0.0809
+0.84%
$ 6.36 million $ 1.26 million
Nov 6, 2023 $ 0.0803
+13.95%
$ 6.28 million $ 3.57 million
Nov 5, 2023 $ 0.0705
+0.32%
$ 5.51 million $ 895,897
Nov 4, 2023 $ 0.0703
+2.11%
$ 5.49 million $ 778,878
Nov 3, 2023 $ 0.0688
-6.51%
$ 5.39 million $ 1.41 million
Nov 2, 2023 $ 0.0736
+5.18%
$ 5.76 million $ 2.52 million