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

Titan Logix Corp (TSV: TLA )

0.4900 +0.0200 (+4.26%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 31, 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 (%)
Nov 29, 2013 1.250 1.250 1.150 1.210 113,361 -0.08(-6.20%)
Nov 28, 2013 1.260 1.300 1.260 1.290 73,150 +0.04(+3.20%)
Nov 27, 2013 1.250 1.250 1.250 1.250 7,000 -0.01(-0.79%)
Nov 26, 2013 1.250 1.280 1.250 1.260 31,700 -0.01(-0.79%)
Nov 25, 2013 1.250 1.270 1.250 1.270 24,600 +0.00(+0.00%)
Nov 22, 2013 1.270 1.280 1.260 1.270 46,300 +0.02(+1.60%)
Nov 21, 2013 1.240 1.270 1.230 1.250 93,000 +0.02(+1.63%)
Nov 20, 2013 1.230 1.240 1.230 1.230 12,450 +0.02(+1.65%)
Nov 19, 2013 1.240 1.240 1.210 1.210 47,361 -0.04(-3.20%)
Nov 18, 2013 1.210 1.250 1.210 1.250 9,200 +0.05(+4.17%)
Nov 15, 2013 1.180 1.200 1.180 1.200 7,600 +0.00(+0.00%)
Nov 14, 2013 1.170 1.200 1.170 1.200 13,350 +0.02(+1.69%)
Nov 13, 2013 1.210 1.210 1.170 1.180 39,500 -0.03(-2.48%)
Nov 12, 2013 1.250 1.270 1.210 1.210 57,580 -0.04(-3.20%)
Nov 11, 2013 1.220 1.250 1.220 1.250 10,800 +0.05(+4.17%)
Nov 08, 2013 1.210 1.220 1.200 1.200 31,000 -0.01(-0.83%)
Nov 07, 2013 1.270 1.270 1.200 1.210 34,200 -0.07(-5.47%)
Nov 06, 2013 1.260 1.280 1.260 1.280 53,950 +0.01(+0.79%)
Nov 05, 2013 1.250 1.270 1.250 1.270 36,000 +0.02(+1.60%)
Nov 04, 2013 1.200 1.250 1.200 1.250 46,300 +0.05(+4.17%)
Nov 01, 2013 1.240 1.240 1.200 1.200 40,952 -0.04(-3.23%)
Oct 31, 2013 1.240 1.250 1.200 1.240 42,157 +0.05(+4.20%)
Oct 30, 2013 1.260 1.260 1.160 1.190 179,400 -0.08(-6.30%)
Oct 29, 2013 1.260 1.290 1.260 1.270 34,000 -0.01(-0.78%)
Oct 28, 2013 1.250 1.280 1.250 1.280 15,500 +0.03(+2.40%)
Oct 25, 2013 1.270 1.290 1.250 1.250 45,400 -0.07(-5.30%)
Oct 24, 2013 1.300 1.320 1.300 1.320 38,700 +0.02(+1.54%)
Oct 23, 2013 1.270 1.300 1.270 1.300 43,245 +0.00(+0.00%)
Oct 22, 2013 1.290 1.300 1.290 1.300 1,000 +0.00(+0.00%)
Oct 21, 2013 1.290 1.300 1.250 1.300 72,600 +0.00(+0.00%)
Oct 18, 2013 1.300 1.300 1.280 1.300 21,500 +0.00(+0.00%)
Oct 17, 2013 1.280 1.300 1.230 1.300 67,089 +0.01(+0.78%)
Oct 16, 2013 1.300 1.300 1.290 1.290 3,000 -0.02(-1.53%)
Oct 15, 2013 1.310 1.310 1.310 1.310 1,400 +0.00(+0.00%)
Oct 11, 2013 1.310 1.310 1.310 0 -0.02(-1.50%)
Oct 10, 2013 1.350 1.350 1.330 1.330 9,900 -0.02(-1.48%)
Oct 09, 2013 1.280 1.350 1.280 1.350 7,759 +0.09(+7.14%)
Oct 08, 2013 1.330 1.340 1.260 1.260 34,200 -0.08(-5.97%)
Oct 07, 2013 1.350 1.400 1.320 1.340 43,800 -0.06(-4.29%)
Oct 04, 2013 1.400 1.400 1.400 1.400 15,000 +0.00(+0.00%)
Oct 03, 2013 1.400 1.400 1.400 1.400 11,400 -0.02(-1.41%)
Oct 02, 2013 1.440 1.440 1.400 1.420 15,400 +0.00(+0.00%)
Oct 01, 2013 1.340 1.420 1.330 1.420 16,653 +0.07(+5.19%)
Sep 30, 2013 1.350 1.350 1.310 1.350 34,150 -0.05(-3.57%)
Sep 27, 2013 1.380 1.400 1.350 1.400 12,570 +0.00(+0.00%)
Sep 26, 2013 1.310 1.430 1.310 1.400 57,400 +0.08(+6.06%)
Sep 25, 2013 1.310 1.350 1.300 1.320 35,600 -0.04(-2.94%)
Sep 24, 2013 1.300 1.360 1.300 1.360 14,500 +0.04(+3.03%)
Sep 23, 2013 1.400 1.400 1.270 1.320 56,580 -0.10(-7.04%)
Sep 20, 2013 1.470 1.470 1.400 1.420 118,055 -0.04(-2.74%)
Sep 19, 2013 1.480 1.480 1.420 1.460 35,800 -0.01(-0.68%)
Sep 18, 2013 1.450 1.480 1.410 1.470 125,745 +0.07(+5.00%)
Sep 17, 2013 1.390 1.400 1.350 1.400 89,539 +0.07(+5.26%)
Sep 16, 2013 1.290 1.330 1.280 1.330 46,037 +0.05(+3.91%)
Sep 13, 2013 1.300 1.300 1.250 1.280 10,350 -0.02(-1.54%)
Sep 12, 2013 1.290 1.300 1.260 1.300 29,345 +0.05(+4.00%)
Sep 11, 2013 1.280 1.300 1.250 1.250 54,200 -0.01(-0.79%)
Sep 10, 2013 1.260 1.260 1.220 1.260 24,300 -0.02(-1.56%)
Sep 09, 2013 1.220 1.280 1.220 1.280 40,400 +0.08(+6.67%)
Sep 06, 2013 1.200 1.210 1.170 1.200 34,783 +0.00(+0.00%)
Sep 05, 2013 1.180 1.220 1.180 1.200 38,800 +0.00(+0.00%)
Sep 04, 2013 1.130 1.220 1.130 1.200 37,734 +0.09(+8.11%)
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.