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 UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, May 17, 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, 2012 0.6300 0.6400 0.6200 0.6200 27,500 -0.03(-4.62%)
May 30, 2012 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 29, 2012 0.6500 0.6500 0.6500 0.6500 20,000 +0.01(+1.56%)
May 28, 2012 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 25, 2012 0.6400 0.6400 0.6400 0.6400 3,500 -0.01(-1.54%)
May 24, 2012 0.6500 0.6500 0.6500 0.6500 1,150 +0.03(+4.84%)
May 23, 2012 0.6300 0.6300 0.6200 0.6200 15,473 -0.02(-3.13%)
May 22, 2012 0.6300 0.6400 0.6300 0.6400 18,626 +0.00(+0.00%)
May 18, 2012 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
May 17, 2012 0.6300 0.6300 0.6300 0.6300 7,100 -0.02(-3.08%)
May 16, 2012 0.6300 0.6500 0.6300 0.6500 13,000 +0.02(+3.17%)
May 15, 2012 0.6300 0.6300 0.6300 0.6300 10,000 -0.01(-1.56%)
May 14, 2012 0.6300 0.6400 0.6200 0.6400 30,750 -0.02(-3.03%)
May 11, 2012 0.6700 0.6700 0.6600 0.6600 5,625 +0.00(+0.00%)
May 10, 2012 0.6600 0.6600 0.6600 0.6600 7,000 +0.00(+0.00%)
May 09, 2012 0.6800 0.6900 0.6600 0.6600 19,925 -0.03(-4.35%)
May 08, 2012 0.6900 0.6900 0.6900 0.6900 5,300 +0.00(+0.00%)
May 07, 2012 0.6900 0.7000 0.6700 0.6900 40,645 +0.04(+6.15%)
May 04, 2012 0.6700 0.6700 0.6500 0.6500 40,725 -0.04(-5.80%)
May 03, 2012 0.6700 0.6900 0.6500 0.6900 54,554 +0.00(+0.00%)
May 02, 2012 0.6900 0.6900 0.6800 0.6900 17,100 -0.01(-1.43%)
May 01, 2012 0.6900 0.7000 0.6900 0.7000 43,000 +0.01(+1.45%)
Apr 30, 2012 0.7200 0.7200 0.6700 0.6900 88,640 -0.02(-2.82%)
Apr 27, 2012 0.6200 0.7400 0.6200 0.7100 235,900 +0.11(+18.33%)
Apr 26, 2012 0.5900 0.6300 0.5800 0.6000 193,500 +0.08(+15.38%)
Apr 25, 2012 0.5000 0.5200 0.5000 0.5200 15,000 +0.00(+0.00%)
Apr 24, 2012 0.5200 0.5200 0.5200 0.5200 44,650 -0.01(-1.89%)
Apr 23, 2012 0.5100 0.5300 0.5100 0.5300 10,000 +0.00(+0.00%)
Apr 20, 2012 0.5600 0.5700 0.5000 0.5300 56,485 -0.01(-1.85%)
Apr 19, 2012 0.5500 0.5500 0.5300 0.5400 21,400 -0.01(-1.82%)
Apr 18, 2012 0.5000 0.5500 0.5000 0.5500 78,973 +0.03(+5.77%)
Apr 17, 2012 0.4900 0.5200 0.4900 0.5200 41,700 +0.03(+5.05%)
Apr 16, 2012 0.4750 0.5000 0.4650 0.4950 127,300 +0.02(+4.21%)
Apr 13, 2012 0.4700 0.4750 0.4700 0.4750 28,200 +0.01(+3.26%)
Apr 12, 2012 0.4500 0.4600 0.4500 0.4600 64,500 +0.02(+4.55%)
Apr 11, 2012 0.4400 0.4400 0.4400 0.4400 8,000 -0.01(-2.22%)
Apr 10, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 09, 2012 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Apr 05, 2012 0.4350 0.4550 0.4000 0.4500 109,473 +0.02(+3.45%)
Apr 04, 2012 0.4300 0.4350 0.4300 0.4350 29,000 +0.02(+3.57%)
Apr 03, 2012 0.4200 0.4250 0.4000 0.4200 12,800 +0.00(+0.00%)
Apr 02, 2012 0.4200 0.4200 0.4200 0.4200 6,900 +0.00(+0.00%)
Mar 30, 2012 0.4200 0.4200 0.4200 0.4200 2,000 +0.00(+0.00%)
Mar 29, 2012 0.4250 0.4250 0.4200 0.4200 36,000 -0.01(-2.33%)
Mar 28, 2012 0.4300 0.4300 0.4300 0.4300 5,000 +0.01(+1.18%)
Mar 27, 2012 0.4250 0.4250 0.4250 0.4250 300 -0.01(-1.16%)
Mar 26, 2012 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Mar 23, 2012 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Mar 22, 2012 0.4500 0.4500 0.4300 0.4300 9,029 -0.02(-4.44%)
Mar 21, 2012 0.4450 0.4500 0.4300 0.4500 13,000 +0.03(+7.14%)
Mar 20, 2012 0.4350 0.4500 0.4200 0.4200 119,150 -0.02(-4.55%)
Mar 19, 2012 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Mar 16, 2012 0.4300 0.4400 0.4300 0.4400 12,300 -0.01(-1.12%)
Mar 15, 2012 0.4450 0.4450 0.4450 0.4450 5,100 +0.03(+5.95%)
Mar 14, 2012 0.4450 0.4450 0.4200 0.4200 8,500 +0.00(+0.00%)
Mar 13, 2012 0.4200 0.4200 0.4200 0.4200 4,800 -0.03(-6.67%)
Mar 12, 2012 0.4450 0.4500 0.4450 0.4500 10,000 +0.02(+3.45%)
Mar 09, 2012 0.4350 0.4350 0.4000 0.4350 68,945 +0.03(+8.75%)
Mar 08, 2012 0.4250 0.4350 0.4000 0.4000 21,258 -0.03(-6.98%)
Mar 07, 2012 0.4200 0.4300 0.4200 0.4300 12,165 +0.03(+7.50%)
Mar 06, 2012 0.4050 0.4250 0.4000 0.4000 33,175 -0.01(-2.44%)
Mar 05, 2012 0.4400 0.4500 0.4100 0.4100 121,300 -0.03(-6.82%)
Mar 02, 2012 0.4200 0.4400 0.4200 0.4400 23,500 +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.