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 (%)
Sep 30, 2014 1.300 1.340 1.300 1.340 33,527 +0.04(+3.08%)
Sep 29, 2014 1.320 1.320 1.300 1.300 6,300 -0.01(-0.76%)
Sep 26, 2014 1.310 1.320 1.310 1.310 940 +0.01(+0.77%)
Sep 24, 2014 1.300 1.300 1.300 0 -0.01(-0.76%)
Sep 23, 2014 1.320 1.320 1.300 1.310 43,000 -0.02(-1.50%)
Sep 22, 2014 1.330 1.330 1.330 1.330 5,000 +0.01(+0.76%)
Sep 19, 2014 1.320 1.320 1.320 1.320 225 -0.04(-2.94%)
Sep 18, 2014 1.360 1.360 1.360 1.360 400 +0.01(+0.74%)
Sep 17, 2014 1.330 1.350 1.320 1.350 8,421 +0.02(+1.50%)
Sep 16, 2014 1.350 1.350 1.320 1.330 28,075 -0.03(-2.21%)
Sep 15, 2014 1.370 1.370 1.360 1.360 5,000 -0.02(-1.45%)
Sep 12, 2014 1.400 1.400 1.380 1.380 10,600 -0.02(-1.43%)
Sep 11, 2014 1.390 1.400 1.380 1.400 16,200 +0.01(+0.72%)
Sep 10, 2014 1.390 1.390 1.390 1.390 101 -0.01(-0.71%)
Sep 09, 2014 1.400 1.400 1.400 1.400 3,000 +0.00(+0.00%)
Sep 08, 2014 1.400 1.400 1.400 1.400 2,550 +0.00(+0.00%)
Sep 05, 2014 1.350 1.400 1.340 1.400 40,100 +0.00(+0.00%)
Sep 04, 2014 1.380 1.400 1.370 1.400 39,732 +0.02(+1.45%)
Sep 03, 2014 1.360 1.380 1.360 1.380 9,200 +0.00(+0.00%)
Sep 02, 2014 1.370 1.380 1.370 1.380 3,000 -0.02(-1.43%)
Aug 29, 2014 1.400 1.400 1.400 0 +0.08(+6.06%)
Aug 28, 2014 1.340 1.340 1.320 1.320 3,005 -0.02(-1.49%)
Aug 27, 2014 1.340 1.340 1.340 1.340 1,000 +0.02(+1.52%)
Aug 26, 2014 1.350 1.360 1.300 1.320 96,925 -0.03(-2.22%)
Aug 25, 2014 1.350 1.350 1.350 1.350 640 -0.03(-2.17%)
Aug 22, 2014 1.370 1.380 1.350 1.380 15,100 +0.00(+0.00%)
Aug 21, 2014 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Aug 20, 2014 1.380 1,900 -0.01(-0.72%)
Aug 19, 2014 1.390 1.390 1.390 1.390 6,000 +0.02(+1.46%)
Aug 18, 2014 1.360 1.370 1.360 1.370 10,000 +0.01(+0.74%)
Aug 15, 2014 1.360 1.360 1.360 1.360 3,200 +0.01(+0.74%)
Aug 14, 2014 1.370 1.370 1.350 1.350 21,594 -0.02(-1.46%)
Aug 13, 2014 1.340 1.370 1.340 1.370 41,300 +0.02(+1.48%)
Aug 12, 2014 1.380 1.380 1.350 1.350 35,800 -0.01(-0.74%)
Aug 11, 2014 1.390 1.390 1.360 1.360 8,600 +0.00(+0.00%)
Aug 08, 2014 1.320 1.390 1.320 1.360 122,654 +0.07(+5.43%)
Aug 07, 2014 1.290 1.290 1.290 1.290 9,950 +0.03(+2.38%)
Aug 06, 2014 1.280 1.290 1.260 1.260 21,780 -0.02(-1.56%)
Aug 05, 2014 1.280 1.280 1.280 1.280 3,900 +0.00(+0.00%)
Aug 01, 2014 1.280 1.280 1.280 0 -0.02(-1.54%)
Jul 31, 2014 1.290 1.300 1.290 1.300 27,242 +0.00(+0.00%)
Jul 30, 2014 1.300 1.300 1.290 1.300 23,400 -0.02(-1.52%)
Jul 29, 2014 1.320 1.320 1.320 1.320 3,000 +0.00(+0.00%)
Jul 28, 2014 1.300 1.320 1.300 1.320 16,800 +0.02(+1.54%)
Jul 24, 2014 1.300 0 +0.00(+0.00%)
Jul 23, 2014 1.300 1.300 1.300 1.300 10,200 +0.00(+0.00%)
Jul 22, 2014 1.340 1.350 1.300 1.300 4,300 -0.04(-2.99%)
Jul 21, 2014 1.320 1.340 1.300 1.340 21,500 -0.01(-0.74%)
Jul 18, 2014 1.350 1.350 1.350 1.350 1,000 -0.03(-2.17%)
Jul 17, 2014 1.350 1.380 1.350 1.380 4,728 +0.03(+2.22%)
Jul 16, 2014 1.320 1.350 1.320 1.350 5,100 +0.02(+1.50%)
Jul 15, 2014 1.330 1.330 1.330 1.330 1,900 +0.01(+0.76%)
Jul 11, 2014 1.320 1.320 0 -0.01(-0.75%)
Jul 10, 2014 1.330 1.370 1.320 1.330 20,327 +0.01(+0.76%)
Jul 08, 2014 1.320 1.320 0 +0.00(+0.00%)
Jul 07, 2014 1.370 1.370 1.320 1.320 4,700 -0.04(-2.94%)
Jul 04, 2014 1.360 1.360 1.360 1.360 3,931 +0.04(+3.03%)
Jul 03, 2014 1.320 1.320 1.320 1.320 450 -0.01(-0.75%)
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.