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

Titan Logix Corp (TSV: TLA )

0.4800 UNCHANGED
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 13, 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 (%)
Mar 28, 2013 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
Mar 27, 2013 0.8500 0.8500 0.8300 0.8300 16,300 -0.01(-1.19%)
Mar 26, 2013 0.8400 0.8400 0.8400 0.8400 20,000 +0.01(+1.20%)
Mar 25, 2013 0.8300 0.8300 0.8300 0.8300 2,300 +0.00(+0.00%)
Mar 22, 2013 0.8400 0.8400 0.8300 0.8300 20,145 -0.01(-1.19%)
Mar 21, 2013 0.8500 0.8600 0.8400 0.8400 25,850 -0.01(-1.18%)
Mar 20, 2013 0.8600 0.8600 0.8500 0.8500 19,800 -0.02(-2.30%)
Mar 19, 2013 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Mar 18, 2013 0.8900 0.8900 0.8600 0.8700 38,810 -0.01(-1.14%)
Mar 15, 2013 0.8600 0.8800 0.8500 0.8800 109,500 +0.00(+0.00%)
Mar 14, 2013 0.8600 0.8800 0.8600 0.8800 73,090 +0.01(+1.15%)
Mar 13, 2013 0.8600 0.8700 0.8600 0.8700 50,450 +0.01(+1.16%)
Mar 12, 2013 0.8500 0.8600 0.8500 0.8600 76,400 +0.00(+0.00%)
Mar 11, 2013 0.8500 0.8600 0.8300 0.8600 73,500 +0.05(+6.17%)
Mar 08, 2013 0.8200 0.8500 0.8100 0.8100 138,500 -0.04(-4.71%)
Mar 07, 2013 0.8200 0.8500 0.8000 0.8500 31,200 +0.02(+2.41%)
Mar 06, 2013 0.8400 0.8400 0.8300 0.8300 34,500 -0.02(-2.35%)
Mar 05, 2013 0.8300 0.8500 0.8300 0.8500 67,300 +0.04(+4.94%)
Mar 04, 2013 0.8100 0.8300 0.8000 0.8100 127,500 +0.00(+0.00%)
Mar 01, 2013 0.8400 0.8500 0.8100 0.8100 173,862 -0.03(-3.57%)
Feb 28, 2013 0.8200 0.8400 0.8200 0.8400 24,000 +0.02(+2.44%)
Feb 27, 2013 0.8400 0.8400 0.8200 0.8200 11,900 -0.02(-2.38%)
Feb 26, 2013 0.8400 0.8400 0.8200 0.8400 156,600 +0.02(+2.44%)
Feb 25, 2013 0.8100 0.8300 0.8100 0.8200 108,400 -0.01(-1.20%)
Feb 22, 2013 0.8100 0.8300 0.8100 0.8300 92,400 +0.03(+3.75%)
Feb 21, 2013 0.8000 0.8100 0.8000 0.8000 38,000 +0.02(+2.56%)
Feb 20, 2013 0.8000 0.8000 0.7800 0.7800 13,468 -0.02(-2.50%)
Feb 19, 2013 0.7900 0.8100 0.7900 0.8000 133,850 +0.02(+2.56%)
Feb 15, 2013 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 14, 2013 0.7800 0.7800 0.7800 0.7800 1,000 +0.00(+0.00%)
Feb 13, 2013 0.7800 0.7800 0.7800 0.7800 6,050 +0.00(+0.00%)
Feb 12, 2013 0.7800 0.7800 0.7700 0.7800 11,500 +0.00(+0.00%)
Feb 11, 2013 0.7900 0.7900 0.7800 0.7800 13,500 +0.00(+0.00%)
Feb 08, 2013 0.7800 0.7800 0.7800 0.7800 16,000 +0.01(+1.30%)
Feb 07, 2013 0.7700 0.7700 0.7700 0.7700 34,000 +0.00(+0.00%)
Feb 06, 2013 0.7700 0.7700 0.7700 0.7700 35,992 +0.07(+10.00%)
Feb 04, 2013 0.7200 0.7200 0.6900 0.7000 17,500 +0.00(+0.00%)
Feb 01, 2013 0.7000 0.7000 0.7000 0.7000 4,357 -0.02(-2.78%)
Jan 31, 2013 0.7000 0.7200 0.6800 0.7200 28,215 +0.00(+0.00%)
Jan 30, 2013 0.7000 0.7200 0.6900 0.7200 33,350 +0.02(+2.86%)
Jan 29, 2013 0.7000 0.7000 0.7000 0.7000 26,000 +0.00(+0.00%)
Jan 28, 2013 0.6700 0.7000 0.6700 0.7000 101,350 +0.04(+6.06%)
Jan 25, 2013 0.6600 0.6600 0.6500 0.6600 18,850 +0.00(+0.00%)
Jan 24, 2013 0.6800 0.7000 0.6600 0.6600 103,870 -0.04(-5.71%)
Jan 23, 2013 0.6800 0.7000 0.6800 0.7000 39,850 +0.00(+0.00%)
Jan 22, 2013 0.6900 0.7000 0.6800 0.7000 76,930 -0.01(-1.41%)
Jan 21, 2013 0.6800 0.7100 0.6600 0.7100 167,350 +0.08(+12.70%)
Jan 18, 2013 0.6600 0.6600 0.6300 0.6300 8,000 -0.01(-1.56%)
Jan 17, 2013 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jan 16, 2013 0.6500 0.6500 0.6200 0.6400 46,400 -0.01(-1.54%)
Jan 15, 2013 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 14, 2013 0.6400 0.6500 0.6400 0.6500 3,800 +0.01(+1.56%)
Jan 11, 2013 0.6400 0.6400 0.6400 0.6400 16,000 +0.00(+0.00%)
Jan 10, 2013 0.6300 0.6400 0.6300 0.6400 67,500 +0.00(+0.00%)
Jan 09, 2013 0.6500 0.6500 0.6400 0.6400 43,000 -0.03(-4.48%)
Jan 08, 2013 0.6500 0.6700 0.6500 0.6700 12,000 +0.02(+3.08%)
Jan 07, 2013 0.6200 0.6500 0.6200 0.6500 41,800 +0.03(+4.84%)
Jan 04, 2013 0.6200 0.6200 0.6100 0.6200 19,000 +0.00(+0.00%)
Jan 03, 2013 0.6200 0.6200 0.6200 0.6200 1,500 +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.