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 (%)
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%)
Sep 03, 2013 1.120 1.140 1.110 1.110 34,280 +0.01(+0.91%)
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%)
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.