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 -0.0050 (-1.05%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 29, 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 30, 2016 0.6300 0.6300 0.6300 0 -0.05(-7.35%)
May 19, 2016 0.6800 0.6800 0.6800 0 +0.04(+6.25%)
May 18, 2016 0.6200 0.6400 0.6100 0.6400 48,500 +0.03(+4.92%)
May 17, 2016 0.6200 0.6200 0.6000 0.6100 47,245 +0.02(+3.39%)
May 13, 2016 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
May 12, 2016 0.6100 0.6100 0.6000 0.6000 13,500 -0.02(-3.23%)
May 11, 2016 0.6200 0.6200 0.6200 0.6200 6,200 +0.00(+0.00%)
May 10, 2016 0.6200 0.6200 0.6200 0.6200 3,500 -0.02(-3.13%)
May 09, 2016 0.6400 0.6400 0.6400 0.6400 8,100 +0.00(+0.00%)
May 06, 2016 0.6400 0.6400 0.6400 0.6400 1,000 +0.01(+1.59%)
May 05, 2016 0.6600 0.6600 0.6300 0.6300 6,500 -0.03(-4.55%)
May 04, 2016 0.6600 0.6600 0.6600 0.6600 3,000 -0.01(-1.49%)
May 03, 2016 0.6800 0.6800 0.6700 0.6700 5,300 +0.01(+1.52%)
May 02, 2016 0.6600 0.6600 0.6600 0.6600 500 -0.01(-1.49%)
Apr 28, 2016 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Apr 26, 2016 0.6600 0.6600 0.6600 0 -0.03(-4.35%)
Apr 25, 2016 0.7200 0.7200 0.6900 0.6900 3,000 +0.00(+0.00%)
Apr 21, 2016 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Apr 18, 2016 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Apr 14, 2016 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Apr 13, 2016 0.6900 0.6900 0.6900 0.6900 20,000 +0.00(+0.00%)
Apr 12, 2016 0.7100 0.7100 0.6900 0.6900 37,592 -0.02(-2.82%)
Apr 11, 2016 0.7100 0.7100 0.7100 0.7100 862 +0.00(+0.00%)
Apr 08, 2016 0.7200 0.7200 0.7100 0.7100 8,450 -0.03(-4.05%)
Apr 07, 2016 0.7600 0.7600 0.7400 0.7400 37,000 -0.01(-1.33%)
Apr 04, 2016 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Mar 30, 2016 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Mar 29, 2016 0.7700 0.8000 0.7700 0.7900 34,800 +0.03(+3.95%)
Mar 23, 2016 0.7600 0.7600 0.7600 450 -0.03(-3.80%)
Mar 22, 2016 0.7700 0.7900 0.7600 0.7900 27,500 +0.02(+2.60%)
Mar 21, 2016 0.7400 0.7700 0.7300 0.7700 56,500 +0.00(+0.00%)
Mar 17, 2016 0.7700 0.7700 0.7700 0 -0.02(-2.53%)
Mar 16, 2016 0.7700 0.7900 0.7700 0.7900 6,900 +0.08(+11.27%)
Mar 15, 2016 0.7300 0.7300 0.7100 0.7100 3,000 -0.05(-6.58%)
Mar 14, 2016 0.7500 0.7600 0.7500 0.7600 12,000 +0.03(+4.11%)
Mar 11, 2016 0.7000 0.7300 0.7000 0.7300 18,200 +0.06(+8.96%)
Mar 10, 2016 0.6600 0.6900 0.6600 0.6700 267,000 +0.01(+1.52%)
Mar 09, 2016 0.6600 0.6600 0.6600 0.6600 6,000 -0.03(-4.35%)
Mar 08, 2016 0.6900 0.6900 0.6900 0.6900 18,500 +0.03(+4.55%)
Mar 07, 2016 0.6600 0.6600 0.6600 0.6600 500 -0.01(-1.49%)
Mar 04, 2016 0.6700 0.6700 0.6700 0.6700 14,300 +0.00(+0.00%)
Mar 03, 2016 0.6700 0.6700 0.6700 0.6700 7,500 -0.01(-1.47%)
Mar 02, 2016 0.6800 0.6800 0.6800 0.6800 4,000 +0.01(+1.49%)
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.