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

Titan Logix Corp (TSV: TLA )

0.5400 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 6, 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 (%)
Oct 31, 2014 1.190 1.230 1.190 1.230 17,658 +0.04(+3.36%)
Oct 30, 2014 1.190 1.190 1.190 1.190 500 +0.06(+5.31%)
Oct 29, 2014 1.150 1.150 1.130 1.130 103,400 -0.05(-4.24%)
Oct 28, 2014 1.180 1.180 1.180 1.180 1,000 +0.04(+3.51%)
Oct 27, 2014 1.180 1.180 1.130 1.140 7,700 -0.01(-0.87%)
Oct 24, 2014 1.150 1.150 1.150 1.150 10,000 +0.01(+0.88%)
Oct 23, 2014 1.110 1.160 1.110 1.140 69,856 -0.07(-5.79%)
Oct 22, 2014 1.190 1.210 1.190 1.210 9,575 +0.02(+1.68%)
Oct 21, 2014 1.190 1.190 1.190 1.190 445 +0.04(+3.48%)
Oct 20, 2014 1.170 1.170 1.100 1.150 65,361 -0.07(-5.74%)
Oct 17, 2014 1.070 1.220 1.060 1.220 48,100 +0.18(+17.31%)
Oct 16, 2014 1.030 1.030 1.030 1.040 60,678 -0.03(-2.80%)
Oct 15, 2014 1.160 1.160 1.070 1.070 48,700 -0.08(-6.96%)
Oct 14, 2014 1.190 1.190 1.150 1.150 24,080 -0.05(-4.17%)
Oct 10, 2014 1.200 1.200 1.200 0 -0.05(-4.00%)
Oct 09, 2014 1.230 1.290 1.220 1.250 7,900 +0.02(+1.63%)
Oct 08, 2014 1.250 1.250 1.230 1.230 5,400 -0.02(-1.60%)
Oct 07, 2014 1.270 1.270 1.250 1.250 4,000 -0.01(-0.79%)
Oct 06, 2014 1.280 1.280 1.260 1.260 8,743 -0.04(-3.08%)
Oct 03, 2014 1.300 1.300 1.290 1.300 15,900 +0.02(+1.56%)
Oct 02, 2014 1.300 1.300 1.270 1.280 47,150 -0.02(-1.54%)
Oct 01, 2014 1.300 1.300 1.300 1.300 13,595 -0.04(-2.99%)
Sep 30, 2014 1.300 1.340 1.300 1.340 33,527 +0.04(+3.08%)
Sep 29, 2014 1.320 1.320 1.300 1.300 6,300 -0.01(-0.76%)
Sep 26, 2014 1.310 1.320 1.310 1.310 940 +0.01(+0.77%)
Sep 24, 2014 1.300 1.300 1.300 0 -0.01(-0.76%)
Sep 23, 2014 1.320 1.320 1.300 1.310 43,000 -0.02(-1.50%)
Sep 22, 2014 1.330 1.330 1.330 1.330 5,000 +0.01(+0.76%)
Sep 19, 2014 1.320 1.320 1.320 1.320 225 -0.04(-2.94%)
Sep 18, 2014 1.360 1.360 1.360 1.360 400 +0.01(+0.74%)
Sep 17, 2014 1.330 1.350 1.320 1.350 8,421 +0.02(+1.50%)
Sep 16, 2014 1.350 1.350 1.320 1.330 28,075 -0.03(-2.21%)
Sep 15, 2014 1.370 1.370 1.360 1.360 5,000 -0.02(-1.45%)
Sep 12, 2014 1.400 1.400 1.380 1.380 10,600 -0.02(-1.43%)
Sep 11, 2014 1.390 1.400 1.380 1.400 16,200 +0.01(+0.72%)
Sep 10, 2014 1.390 1.390 1.390 1.390 101 -0.01(-0.71%)
Sep 09, 2014 1.400 1.400 1.400 1.400 3,000 +0.00(+0.00%)
Sep 08, 2014 1.400 1.400 1.400 1.400 2,550 +0.00(+0.00%)
Sep 05, 2014 1.350 1.400 1.340 1.400 40,100 +0.00(+0.00%)
Sep 04, 2014 1.380 1.400 1.370 1.400 39,732 +0.02(+1.45%)
Sep 03, 2014 1.360 1.380 1.360 1.380 9,200 +0.00(+0.00%)
Sep 02, 2014 1.370 1.380 1.370 1.380 3,000 -0.02(-1.43%)
Aug 29, 2014 1.400 1.400 1.400 0 +0.08(+6.06%)
Aug 28, 2014 1.340 1.340 1.320 1.320 3,005 -0.02(-1.49%)
Aug 27, 2014 1.340 1.340 1.340 1.340 1,000 +0.02(+1.52%)
Aug 26, 2014 1.350 1.360 1.300 1.320 96,925 -0.03(-2.22%)
Aug 25, 2014 1.350 1.350 1.350 1.350 640 -0.03(-2.17%)
Aug 22, 2014 1.370 1.380 1.350 1.380 15,100 +0.00(+0.00%)
Aug 21, 2014 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Aug 20, 2014 1.380 1,900 -0.01(-0.72%)
Aug 19, 2014 1.390 1.390 1.390 1.390 6,000 +0.02(+1.46%)
Aug 18, 2014 1.360 1.370 1.360 1.370 10,000 +0.01(+0.74%)
Aug 15, 2014 1.360 1.360 1.360 1.360 3,200 +0.01(+0.74%)
Aug 14, 2014 1.370 1.370 1.350 1.350 21,594 -0.02(-1.46%)
Aug 13, 2014 1.340 1.370 1.340 1.370 41,300 +0.02(+1.48%)
Aug 12, 2014 1.380 1.380 1.350 1.350 35,800 -0.01(-0.74%)
Aug 11, 2014 1.390 1.390 1.360 1.360 8,600 +0.00(+0.00%)
Aug 08, 2014 1.320 1.390 1.320 1.360 122,654 +0.07(+5.43%)
Aug 07, 2014 1.290 1.290 1.290 1.290 9,950 +0.03(+2.38%)
Aug 06, 2014 1.280 1.290 1.260 1.260 21,780 -0.02(-1.56%)
Aug 05, 2014 1.280 1.280 1.280 1.280 3,900 +0.00(+0.00%)
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.