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: 9:53 AM EDT, May 16, 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, 2013 0.8500 0.8500 0.8300 0.8300 92,800 +0.00(+0.00%)
May 30, 2013 0.8300 0.8300 0.8300 0.8300 2,980 -0.01(-1.19%)
May 29, 2013 0.8400 0.8400 0.8200 0.8400 81,500 +0.00(+0.00%)
May 28, 2013 0.8400 0.8400 0.8300 0.8400 14,000 +0.00(+0.00%)
May 27, 2013 0.8300 0.8400 0.8200 0.8400 144,300 -0.01(-1.18%)
May 24, 2013 0.8500 0.8500 0.8300 0.8500 42,500 +0.00(+0.00%)
May 23, 2013 0.8400 0.8500 0.8300 0.8500 45,000 +0.00(+0.00%)
May 22, 2013 0.8500 0.8500 0.8500 0.8500 181,000 +0.00(+0.00%)
May 21, 2013 0.8200 0.8500 0.8200 0.8500 8,900 +0.03(+3.66%)
May 17, 2013 0.8200 0.8200 0.8200 0 -0.04(-4.65%)
May 16, 2013 0.8600 0.8600 0.8600 0.8600 3,060 +0.00(+0.00%)
May 15, 2013 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
May 13, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 10, 2013 0.9000 0.9000 0.9000 0.9000 8,700 +0.00(+0.00%)
May 09, 2013 0.8900 0.9000 0.8900 0.9000 27,000 +0.00(+0.00%)
May 08, 2013 0.8800 0.9000 0.8800 0.9000 4,000 +0.04(+4.65%)
May 07, 2013 0.8800 0.9000 0.8600 0.8600 40,500 -0.04(-4.44%)
May 06, 2013 0.9000 0.9000 0.9000 0.9000 150 +0.00(+0.00%)
May 03, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 02, 2013 0.9000 0.9000 0.9000 0.9000 3,000 +0.01(+1.12%)
May 01, 2013 0.8700 0.8900 0.8700 0.8900 49,589 +0.03(+3.49%)
Apr 30, 2013 0.8900 0.8900 0.8600 0.8600 15,345 -0.03(-3.37%)
Apr 29, 2013 0.8900 0.8900 0.8900 0.8900 1,000 +0.03(+3.49%)
Apr 26, 2013 0.8800 0.8600 0.8600 0.8600 15,000 +0.01(+1.18%)
Apr 25, 2013 0.8500 0.8500 0.8500 0.8500 2,025 +0.00(+0.00%)
Apr 24, 2013 0.8600 0.8600 0.8500 0.8500 6,563 -0.02(-2.30%)
Apr 23, 2013 0.8500 0.8700 0.8500 0.8700 25,000 +0.00(+0.00%)
Apr 22, 2013 0.8700 0.8700 0.8500 0.8700 29,900 -0.03(-3.33%)
Apr 19, 2013 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Apr 18, 2013 0.8600 0.9000 0.8600 0.9000 28,200 +0.05(+5.88%)
Apr 17, 2013 0.8900 0.8900 0.8500 0.8500 44,700 -0.01(-1.16%)
Apr 16, 2013 0.8400 0.8600 0.8200 0.8600 191,000 +0.03(+3.61%)
Apr 15, 2013 0.8300 0.8300 0.8300 0.8300 15,250 -0.02(-2.35%)
Apr 12, 2013 0.8400 0.8500 0.8400 0.8500 53,590 +0.01(+1.19%)
Apr 11, 2013 0.8400 0.8400 0.8400 0.8400 34,000 +0.00(+0.00%)
Apr 10, 2013 0.8400 0.8400 0.8400 0.8400 28,000 +0.00(+0.00%)
Apr 09, 2013 0.8400 0.8400 0.8400 0.8400 44,000 +0.00(+0.00%)
Apr 08, 2013 0.8400 0.8400 0.8300 0.8400 25,700 +0.00(+0.00%)
Apr 05, 2013 0.8500 0.8500 0.8300 0.8400 27,000 -0.01(-1.18%)
Apr 04, 2013 0.8500 0.8500 0.8500 0.8500 30,000 +0.00(+0.00%)
Apr 03, 2013 0.8700 0.8700 0.8400 0.8500 135,065 -0.01(-1.16%)
Apr 02, 2013 0.8300 0.8600 0.8300 0.8600 62,000 +0.01(+1.18%)
Apr 01, 2013 0.8500 0.8500 0.8500 0.8500 20,400 +0.00(+0.00%)
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%)
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.