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 (%)
Aug 30, 2013 1.100 1.100 1.100 0 +0.04(+3.77%)
Aug 29, 2013 1.060 1.060 1.060 1.060 270 -0.04(-3.64%)
Aug 28, 2013 1.050 1.100 1.050 1.100 10,000 +0.05(+4.76%)
Aug 27, 2013 1.080 1.080 1.050 1.050 25,900 -0.03(-2.78%)
Aug 26, 2013 1.080 1.080 1.080 1.080 12,500 +0.03(+2.86%)
Aug 23, 2013 1.050 1.050 1.050 1.050 2,000 +0.00(+0.00%)
Aug 22, 2013 1.080 1.080 1.050 1.050 18,400 -0.02(-1.87%)
Aug 21, 2013 1.070 1.070 1.070 1.070 18,000 +0.00(+0.00%)
Aug 20, 2013 1.040 1.080 1.030 1.070 178,356 +0.03(+2.88%)
Aug 19, 2013 1.040 1.040 1.040 1.040 4,345 +0.00(+0.00%)
Aug 16, 2013 1.020 1.040 1.020 1.040 14,300 +0.01(+0.97%)
Aug 15, 2013 1.040 1.040 1.030 1.030 20,900 -0.01(-0.96%)
Aug 14, 2013 1.090 1.090 1.000 1.040 37,000 -0.04(-3.70%)
Aug 13, 2013 1.150 1.150 1.080 1.080 9,159 -0.07(-6.09%)
Aug 12, 2013 1.170 1.180 1.150 1.150 4,500 -0.02(-1.71%)
Aug 09, 2013 1.110 1.190 1.100 1.170 19,020 +0.10(+9.35%)
Aug 08, 2013 1.120 1.120 1.070 1.070 29,835 -0.05(-4.46%)
Aug 07, 2013 1.160 1.160 1.100 1.120 25,450 -0.01(-0.88%)
Aug 06, 2013 1.130 1.130 1.100 1.130 53,200 +0.02(+1.80%)
Aug 02, 2013 1.110 1.110 1.110 0 +0.15(+15.63%)
Aug 01, 2013 0.9500 0.9700 0.9500 0.9600 18,000 +0.01(+1.05%)
Jul 31, 2013 0.9400 0.9500 0.9400 0.9500 28,528 +0.02(+2.15%)
Jul 30, 2013 0.9400 0.9400 0.9300 0.9300 17,500 -0.02(-2.11%)
Jul 29, 2013 0.9300 0.9500 0.9300 0.9500 35,200 +0.03(+3.26%)
Jul 26, 2013 0.9200 0.9200 0.9200 0.9200 1,140 -0.01(-1.08%)
Jul 25, 2013 0.9300 0.9300 0.9300 0.9300 9,000 -0.03(-3.12%)
Jul 24, 2013 0.9500 0.9600 0.9200 0.9600 13,600 +0.03(+3.23%)
Jul 23, 2013 0.9700 0.9700 0.9300 0.9300 7,950 +0.00(+0.00%)
Jul 22, 2013 0.9200 0.9300 0.9000 0.9300 186,100 +0.01(+1.09%)
Jul 19, 2013 0.9100 0.9200 0.9100 0.9200 10,500 +0.04(+4.55%)
Jul 18, 2013 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jul 17, 2013 0.8900 0.8900 0.8800 0.8800 9,832 -0.01(-1.12%)
Jul 16, 2013 0.9000 0.9200 0.8900 0.8900 57,832 -0.01(-1.11%)
Jul 15, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 12, 2013 0.9200 0.9200 0.9000 0.9000 7,000 -0.02(-2.17%)
Jul 11, 2013 0.9000 0.9200 0.9000 0.9200 16,720 +0.03(+3.37%)
Jul 10, 2013 0.9100 0.9100 0.8900 0.8900 15,000 -0.03(-3.26%)
Jul 09, 2013 0.9000 0.9200 0.9100 0.9200 41,250 +0.01(+1.10%)
Jul 08, 2013 0.9000 0.9200 0.9000 0.9100 148,500 +0.00(+0.00%)
Jul 05, 2013 0.9000 0.9100 0.9000 0.9100 10,500 +0.01(+1.11%)
Jul 04, 2013 0.8900 0.9000 0.8900 0.9000 8,710 +0.00(+0.00%)
Jul 03, 2013 0.9000 0.9000 0.9000 0.9000 6,500 -0.01(-1.10%)
Jul 02, 2013 0.9000 0.9100 0.9000 0.9100 14,300 +0.01(+1.11%)
Jun 28, 2013 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Jun 27, 2013 0.8800 0.8800 0.8700 0.8800 55,000 +0.01(+1.15%)
Jun 26, 2013 0.8700 0.8700 0.8700 0.8700 8,639 -0.02(-2.25%)
Jun 25, 2013 0.8800 0.8900 0.8500 0.8900 59,250 +0.04(+4.71%)
Jun 24, 2013 0.8500 0.8500 0.8500 0.8500 4,000 -0.03(-3.41%)
Jun 21, 2013 0.8500 0.8800 0.8300 0.8800 111,830 +0.03(+3.53%)
Jun 20, 2013 0.8500 0.8500 0.8500 0.8500 5,194 +0.00(+0.00%)
Jun 19, 2013 0.8500 0.8500 0.8500 0.8500 112,000 +0.00(+0.00%)
Jun 18, 2013 0.8500 0.8500 0.8400 0.8500 23,900 +0.00(+0.00%)
Jun 17, 2013 0.8500 0.8500 0.8500 0.8500 25,800 +0.00(+0.00%)
Jun 14, 2013 0.8500 0.8500 0.8500 0.8500 77,000 +0.00(+0.00%)
Jun 13, 2013 0.8500 0.8500 0.8500 0.8500 33,000 +0.00(+0.00%)
Jun 12, 2013 0.8300 0.8500 0.8300 0.8500 20,590 +0.00(+0.00%)
Jun 11, 2013 0.8300 0.8500 0.8300 0.8500 11,500 +0.00(+0.00%)
Jun 10, 2013 0.8400 0.8500 0.8400 0.8500 29,000 +0.01(+1.19%)
Jun 07, 2013 0.8400 0.8400 0.8400 0.8400 5,460 +0.02(+2.44%)
Jun 06, 2013 0.8400 0.8400 0.8200 0.8200 40,200 -0.03(-3.53%)
Jun 05, 2013 0.8600 0.8600 0.8500 0.8500 12,500 +0.01(+1.19%)
Jun 04, 2013 0.8400 0.8500 0.8400 0.8400 26,200 -0.01(-1.18%)
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.