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 30, 2014 1.330 1.330 1.330 0 +0.07(+5.56%)
May 29, 2014 1.280 1.280 1.260 1.260 20,100 -0.03(-2.33%)
May 27, 2014 1.290 1.290 1.290 0 +0.03(+2.38%)
May 26, 2014 1.280 1.280 1.260 1.260 10,900 -0.06(-4.55%)
May 23, 2014 1.260 1.320 1.260 1.320 10,700 +0.05(+3.94%)
May 22, 2014 1.270 1.280 1.270 1.270 10,900 +0.00(+0.00%)
May 21, 2014 1.280 1.280 1.270 1.270 2,800 -0.02(-1.55%)
May 20, 2014 1.330 1.330 1.260 1.290 55,550 -0.03(-2.27%)
May 16, 2014 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
May 15, 2014 1.300 1.320 1.300 1.320 6,500 +0.02(+1.54%)
May 14, 2014 1.300 1.320 1.290 1.300 9,250 +0.00(+0.00%)
May 13, 2014 1.270 1.300 1.270 1.300 17,975 +0.02(+1.56%)
May 12, 2014 1.290 1.290 1.270 1.280 25,400 +0.00(+0.00%)
May 09, 2014 1.270 1.280 1.270 1.280 6,900 +0.02(+1.59%)
May 08, 2014 1.260 1.270 1.260 1.260 31,217 -0.04(-3.08%)
May 07, 2014 1.270 1.300 1.270 1.300 2,910 +0.03(+2.36%)
May 06, 2014 1.330 1.330 1.250 1.270 67,785 -0.05(-3.79%)
May 05, 2014 1.340 1.340 1.320 1.320 15,580 +0.04(+3.13%)
May 02, 2014 1.290 1.310 1.270 1.280 22,460 -0.01(-0.78%)
May 01, 2014 1.310 1.310 1.290 1.290 21,200 -0.04(-3.01%)
Apr 30, 2014 1.330 1.330 1.280 1.330 52,142 +0.01(+0.76%)
Apr 29, 2014 1.330 1.340 1.320 1.320 45,755 +0.00(+0.00%)
Apr 28, 2014 1.290 1.320 1.290 1.320 9,750 +0.02(+1.54%)
Apr 25, 2014 1.310 1.310 1.300 1.300 1,500 +0.00(+0.00%)
Apr 24, 2014 1.320 1.320 1.300 1.300 15,979 +0.00(+0.00%)
Apr 23, 2014 1.270 1.340 1.270 1.300 27,370 +0.02(+1.56%)
Apr 22, 2014 1.320 1.320 1.280 1.280 11,180 -0.05(-3.76%)
Apr 21, 2014 1.300 1.340 1.280 1.330 68,100 +0.02(+1.53%)
Apr 17, 2014 1.310 1.310 1.310 0 -0.14(-9.66%)
Apr 16, 2014 1.410 1.450 1.410 1.450 5,500 +0.03(+2.11%)
Apr 15, 2014 1.440 1.440 1.420 1.420 11,300 +0.01(+0.71%)
Apr 14, 2014 1.430 1.440 1.410 1.410 29,500 -0.03(-2.08%)
Apr 10, 2014 1.440 1.440 1.440 1.440 0 +0.01(+0.70%)
Apr 09, 2014 1.430 1.430 1.430 1.430 12,100 -0.01(-0.69%)
Apr 08, 2014 1.440 1.440 1.410 1.440 3,927 -0.01(-0.69%)
Apr 07, 2014 1.450 1.450 1.450 1.450 900 +0.01(+0.69%)
Apr 04, 2014 1.440 1.440 1.440 1.440 6,000 +0.02(+1.41%)
Apr 03, 2014 1.420 1.450 1.420 1.420 6,600 +0.00(+0.00%)
Apr 02, 2014 1.420 1.420 1.420 1.420 10,700 -0.01(-0.70%)
Apr 01, 2014 1.420 1.430 1.420 1.430 2,000 +0.02(+1.42%)
Mar 31, 2014 1.420 1.430 1.410 1.410 14,057 -0.04(-2.76%)
Mar 28, 2014 1.440 1.450 1.440 1.450 8,500 -0.03(-2.03%)
Mar 26, 2014 1.480 1.480 1.480 0 -0.01(-0.67%)
Mar 24, 2014 1.490 1.490 1.490 0 +0.00(+0.00%)
Mar 21, 2014 1.470 1.500 1.470 1.490 17,300 +0.02(+1.36%)
Mar 20, 2014 1.450 1.470 1.430 1.470 22,000 +0.02(+1.38%)
Mar 19, 2014 1.450 1.450 1.420 1.450 6,000 +0.00(+0.00%)
Mar 18, 2014 1.450 1.450 1.450 1.450 3,000 +0.02(+1.40%)
Mar 17, 2014 1.430 1.430 1.430 1.430 8,000 -0.02(-1.38%)
Mar 14, 2014 1.410 1.450 1.410 1.450 3,637 +0.04(+2.84%)
Mar 13, 2014 1.440 1.440 1.410 1.410 7,184 -0.02(-1.40%)
Mar 12, 2014 1.430 1.430 1.430 1.430 9,200 +0.02(+1.42%)
Mar 11, 2014 1.430 1.430 1.410 1.410 15,000 -0.04(-2.76%)
Mar 10, 2014 1.450 1.450 1.450 1.450 5,000 +0.00(+0.00%)
Mar 07, 2014 1.450 1.450 1.420 1.450 18,650 -0.02(-1.36%)
Mar 06, 2014 1.450 1.470 1.450 1.470 1,000 +0.02(+1.38%)
Mar 05, 2014 1.480 1.490 1.450 1.450 27,410 -0.01(-0.68%)
Mar 04, 2014 1.470 1.500 1.460 1.460 19,660 -0.04(-2.67%)
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.