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

Titan Logix Corp (TSV: TLA )

0.4700 UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, May 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 31, 2006 0.3900 0.3900 0.3900 0.3900 5,000 -0.01(-1.27%)
May 30, 2006 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
May 26, 2006 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
May 25, 2006 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
May 24, 2006 0.3300 0.3950 0.3300 0.3950 44,500 +0.04(+9.72%)
May 23, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 22, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 19, 2006 0.3600 0.3600 0.3600 0.3600 10,000 -0.01(-2.70%)
May 18, 2006 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 17, 2006 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 16, 2006 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 15, 2006 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 12, 2006 0.3700 0.3700 0.3700 0.3700 1,000 +0.00(+0.00%)
May 11, 2006 0.3500 0.3700 0.3300 0.3700 40,500 +0.01(+2.78%)
May 10, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 09, 2006 0.3500 0.3700 0.3100 0.3600 43,500 -0.04(-10.00%)
May 08, 2006 0.4000 0.4000 0.4000 0.4000 59,448 +0.01(+1.27%)
May 05, 2006 0.3900 0.3950 0.3900 0.3950 5,000 +0.01(+1.28%)
May 04, 2006 0.3900 0.3900 0.3900 0.3900 1,500 +0.03(+8.33%)
May 03, 2006 0.3600 0.3600 0.3600 0.3600 24,000 -0.01(-1.37%)
May 02, 2006 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
May 01, 2006 0.3700 0.3700 0.3650 0.3650 10,000 -0.04(-8.75%)
Apr 28, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.04(+9.59%)
Apr 27, 2006 0.3900 0.3900 0.3650 0.3650 6,767 -0.04(-8.75%)
Apr 26, 2006 0.4000 0.4000 0.4000 0.4000 11,000 -0.01(-2.44%)
Apr 25, 2006 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Apr 24, 2006 0.4100 0.4100 0.4000 0.4100 30,000 +0.01(+2.50%)
Apr 21, 2006 0.4000 0.4100 0.4000 0.4000 31,000 +0.00(+0.00%)
Apr 20, 2006 0.3800 0.4100 0.3800 0.4000 51,200 +0.06(+17.65%)
Apr 19, 2006 0.3100 0.3600 0.3100 0.3400 124,000 +0.07(+25.93%)
Apr 18, 2006 0.3000 0.3000 0.2700 0.2700 50,065 -0.04(-12.90%)
Apr 17, 2006 0.3100 0.3100 0.3100 0.3100 37,000 +0.00(+0.00%)
Apr 13, 2006 0.3100 0.3100 0.3100 0.3100 10,000 +0.00(+0.00%)
Apr 12, 2006 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 11, 2006 0.3100 0.3100 0.3100 0.3100 21,000 -0.01(-1.59%)
Apr 10, 2006 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Apr 07, 2006 0.2900 0.3150 0.2900 0.3150 18,000 -0.01(-1.56%)
Apr 06, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 05, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 04, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 03, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 31, 2006 0.3000 0.3200 0.3000 0.3200 24,500 +0.03(+10.34%)
Mar 30, 2006 0.3100 0.3100 0.2900 0.2900 50,500 -0.01(-3.33%)
Mar 29, 2006 0.3000 0.3000 0.3000 0.3000 29,000 -0.01(-3.23%)
Mar 28, 2006 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 27, 2006 0.3100 0.3100 0.3000 0.3100 72,350 +0.00(+0.00%)
Mar 24, 2006 0.3100 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Mar 21, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 20, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 17, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 16, 2006 0.3000 0.3000 0.3000 0.3000 3,000 -0.01(-1.64%)
Mar 15, 2006 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Mar 14, 2006 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Mar 13, 2006 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Mar 10, 2006 0.2700 0.3050 0.2700 0.3050 53,802 +0.05(+22.00%)
Mar 09, 2006 0.2700 0.2700 0.2500 0.2500 25,850 -0.01(-3.85%)
Mar 08, 2006 0.2800 0.2800 0.2600 0.2600 60,000 -0.04(-14.75%)
Mar 07, 2006 0.3000 0.3050 0.3000 0.3050 65,500 +0.01(+1.67%)
Mar 06, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 03, 2006 0.3000 0.3000 0.3000 0.3000 8,200 -0.01(-3.23%)
Mar 02, 2006 0.2950 0.3100 0.2950 0.3100 42,000 +0.07(+29.17%)
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.