Telos Historical Data

TLOS Page 29
Download
Date Close Price change Market cap Trading volume
Jun 19, 2022 $ 0.19
+6.22%
$ 4.12 million $ 3.26 million
Jun 18, 2022 $ 0.179
-4.71%
$ 3.87 million $ 3.77 million
Jun 17, 2022 $ 0.188
+2.36%
$ 4.07 million $ 2.28 million
Jun 16, 2022 $ 0.183
-8.18%
$ 3.98 million $ 3.44 million
Jun 15, 2022 $ 0.2
+0.36%
$ 4.33 million $ 4.15 million
Jun 14, 2022 $ 0.199
+6.84%
$ 4.31 million $ 4.33 million
Jun 13, 2022 $ 0.187
-13.99%
$ 4.04 million $ 6.97 million
Jun 12, 2022 $ 0.217
-5.89%
$ 4.7 million $ 6.27 million
Jun 11, 2022 $ 0.231
-10.01%
$ 5 million $ 8.93 million
Jun 10, 2022 $ 0.257
-3.14%
$ 5.54 million $ 6.54 million
Jun 9, 2022 $ 0.265
+1.64%
$ 5.72 million $ 7.39 million
Jun 8, 2022 $ 0.26
-0.83%
$ 5.62 million $ 6.42 million
Jun 7, 2022 $ 0.263
-3.22%
$ 5.66 million $ 9.78 million
Jun 6, 2022 $ 0.271
+5.78%
$ 5.85 million $ 10.08 million
Jun 5, 2022 $ 0.256
-0.55%
$ 5.53 million $ 6.46 million
Jun 4, 2022 $ 0.258
-0.52%
$ 5.56 million $ 5.22 million
Jun 3, 2022 $ 0.259
-3.23%
$ 5.59 million $ 7.22 million
Jun 2, 2022 $ 0.268
+2.97%
$ 5.77 million $ 5.58 million
Jun 1, 2022 $ 0.26
-11.40%
$ 5.59 million $ 12.34 million
May 31, 2022 $ 0.294
+0.25%
$ 6.31 million $ 9.42 million
May 30, 2022 $ 0.293
+4.91%
$ 6.29 million $ 5.03 million
May 29, 2022 $ 0.28
+0.53%
$ 6.02 million $ 2.01 million
May 28, 2022 $ 0.279
+0.80%
$ 5.99 million $ 1.98 million
May 27, 2022 $ 0.277
-3.06%
$ 5.94 million $ 2.22 million
May 26, 2022 $ 0.285
-7.84%
$ 6.13 million $ 2.13 million
May 25, 2022 $ 0.31
-3.46%
$ 6.65 million $ 2.12 million
May 24, 2022 $ 0.321
-1.35%
$ 6.9 million $ 2.52 million
May 23, 2022 $ 0.326
-9.35%
$ 6.99 million $ 7.65 million
May 22, 2022 $ 0.359
+6.54%
$ 7.72 million $ 4.66 million
May 21, 2022 $ 0.337
+8.34%
$ 7.24 million $ 4.62 million
May 20, 2022 $ 0.312
-9.18%
$ 6.68 million $ 4.18 million
May 19, 2022 $ 0.343
+5.04%
$ 7.36 million $ 3.7 million
May 18, 2022 $ 0.327
-11.12%
$ 7.01 million $ 3.73 million
May 17, 2022 $ 0.368
+5.53%
$ 7.88 million $ 3.84 million
May 16, 2022 $ 0.349
-8.09%
$ 7.47 million $ 3.66 million
May 15, 2022 $ 0.38
+4.98%
$ 8.12 million $ 3.9 million
May 14, 2022 $ 0.362
-1.95%
$ 7.73 million $ 3.57 million
May 13, 2022 $ 0.369
+16.48%
$ 7.88 million $ 4.78 million
May 12, 2022 $ 0.316
-5.78%
$ 6.77 million $ 4.86 million
May 11, 2022 $ 0.335
-33.35%
$ 7.16 million $ 13 million
May 10, 2022 $ 0.503
-5.07%
$ 10.77 million $ 9.06 million
May 9, 2022 $ 0.531
-17.38%
$ 11.36 million $ 10.11 million
May 8, 2022 $ 0.643
-2.89%
$ 13.75 million $ 7.94 million
May 7, 2022 $ 0.662
-1.61%
$ 14.17 million $ 7.68 million
May 6, 2022 $ 0.673
-3.18%
$ 14.4 million $ 7.44 million
May 5, 2022 $ 0.695
-2.60%
$ 14.87 million $ 6.05 million
May 4, 2022 $ 0.714
+4.89%
$ 15.28 million $ 6.63 million
May 3, 2022 $ 0.681
-3.98%
$ 14.48 million $ 3.99 million
May 2, 2022 $ 0.709
-7.24%
$ 15.09 million $ 6.57 million
May 1, 2022 $ 0.764
+7.97%
$ 16.25 million $ 16.1 million