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 (%)
Feb 29, 2024 0.4900 0.4950 0.4800 0.4950 20,500 +0.03(+5.32%)
Feb 28, 2024 0.4900 0.4900 0.4700 0.4700 12,000 +0.00(+0.00%)
Feb 27, 2024 0.4700 0.4700 0.4700 0.4700 2,500 -0.02(-4.08%)
Feb 23, 2024 0.4900 0 +0.01(+2.08%)
Feb 21, 2024 0.4800 0 -0.01(-2.04%)
Feb 20, 2024 0.4900 0.4900 0.4900 0.4900 10,000 +0.02(+3.16%)
Feb 15, 2024 0.4750 0 +0.01(+1.06%)
Feb 14, 2024 0.4550 0.4700 0.4550 0.4700 15,800 +0.00(+1.08%)
Feb 13, 2024 0.4650 0.4650 0.4650 0.4650 5,000 -0.02(-5.10%)
Feb 12, 2024 0.4850 0.4900 0.4850 0.4900 2,500 +0.05(+11.36%)
Feb 09, 2024 0.4350 0.4400 0.4350 0.4400 10,000 +0.00(+0.00%)
Feb 08, 2024 0.4400 0.4400 0.4400 0.4400 10,000 +0.01(+1.15%)
Feb 07, 2024 0.4350 0.4350 0.4350 0.4350 7,000 -0.01(-2.25%)
Feb 06, 2024 0.4450 0.4450 0.4450 0.4450 500 -0.04(-9.18%)
Feb 05, 2024 0.4650 0.4900 0.4650 0.4900 48,500 +0.04(+8.89%)
Feb 02, 2024 0.4350 0.4500 0.4350 0.4500 4,500 -0.04(-9.09%)
Feb 01, 2024 0.4950 0.4950 0.4950 0.4950 9,000 +0.03(+7.61%)
Jan 31, 2024 0.4250 0.4600 0.4200 0.4600 32,000 +0.03(+6.98%)
Jan 30, 2024 0.4600 0.4600 0.4300 0.4300 28,000 -0.03(-6.52%)
Jan 29, 2024 0.4600 0.4600 0.4600 0.4600 14,040 -0.01(-2.13%)
Jan 26, 2024 0.4700 0.4700 0.4700 0.4700 16,500 +0.01(+3.30%)
Jan 24, 2024 0.4550 260 -0.02(-5.21%)
Jan 19, 2024 0.4800 0 -0.02(-4.00%)
Jan 18, 2024 0.5000 0.5000 0.5000 0.5000 4,500 -0.01(-1.96%)
Jan 17, 2024 0.5100 0.5100 0.5100 0.5100 1,000 +0.00(+0.00%)
Jan 12, 2024 0.5100 0 -0.03(-5.56%)
Jan 11, 2024 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Jan 09, 2024 0.5400 95 +0.03(+5.88%)
Jan 08, 2024 0.5000 0.5100 0.5000 0.5100 22,500 +0.02(+4.08%)
Jan 05, 2024 0.5000 0.5000 0.4900 0.4900 8,400 -0.01(-2.00%)
Jan 03, 2024 0.5000 0 +0.02(+4.17%)
Jan 02, 2024 0.4800 0.4800 0.4800 0.4800 5,000 +0.01(+2.13%)
Dec 29, 2023 0.4700 0 +0.00(+0.00%)
Dec 28, 2023 0.4700 0.4700 0.4700 0.4700 500 +0.00(+0.00%)
Dec 22, 2023 0.4700 0 +0.00(+0.00%)
Dec 20, 2023 0.4700 0 +0.02(+4.44%)
Dec 18, 2023 0.4500 0 -0.02(-4.26%)
Dec 14, 2023 0.4700 25 +0.00(+0.00%)
Dec 08, 2023 0.4700 0 -0.01(-2.08%)
Dec 07, 2023 0.4750 0.4800 0.4750 0.4800 6,500 +0.00(+0.00%)
Dec 06, 2023 0.4800 0.4800 0.4800 0.4800 1,000 +0.01(+2.13%)
Dec 05, 2023 0.4850 0.4850 0.4650 0.4700 23,100 -0.04(-7.84%)
Dec 04, 2023 0.5000 0.5100 0.5000 0.5100 6,500 +0.01(+2.00%)
Nov 30, 2023 0.5000 0 +0.01(+2.04%)
Nov 28, 2023 0.4900 0 -0.01(-1.01%)
Nov 27, 2023 0.5000 0.5000 0.4950 0.4950 2,000 +0.00(+0.00%)
Nov 22, 2023 0.4950 100 +0.00(+0.00%)
Nov 21, 2023 0.5000 0.5100 0.4950 0.4950 6,080 -0.01(-1.00%)
Nov 20, 2023 0.5100 0.5100 0.5000 0.5000 45,500 +0.01(+2.04%)
Nov 17, 2023 0.4900 0.4900 0.4900 0.4900 1,500 -0.02(-3.92%)
Nov 16, 2023 0.5200 0.5200 0.5100 0.5100 6,000 -0.01(-1.92%)
Nov 15, 2023 0.5200 0.5200 0.5200 0.5200 4,000 +0.02(+4.00%)
Nov 10, 2023 0.5000 129 -0.02(-3.85%)
Nov 08, 2023 0.5200 0 +0.03(+6.12%)
Nov 07, 2023 0.5100 0.5100 0.4900 0.4900 5,500 -0.03(-5.77%)
Nov 06, 2023 0.5200 0.5200 0.5200 0.5200 500 +0.01(+1.96%)
Nov 03, 2023 0.5200 0.5200 0.5100 0.5100 15,500 +0.01(+2.00%)
Nov 01, 2023 0.5000 5 +0.00(+0.00%)
Oct 27, 2023 0.5000 0 -0.03(-5.66%)
Oct 24, 2023 0.5300 0 +0.04(+8.16%)
Oct 23, 2023 0.5300 0.5300 0.4900 0.4900 2,500 +0.01(+2.08%)
Oct 20, 2023 0.5500 0.5700 0.4600 0.4800 87,500 -0.06(-11.11%)
Oct 12, 2023 0.5400 0 -0.01(-1.82%)
Oct 05, 2023 0.5500 0 +0.01(+1.85%)
Oct 04, 2023 0.5300 0.6100 0.5300 0.5400 36,000 +0.01(+1.89%)
Oct 03, 2023 0.5600 0.6000 0.4950 0.5300 223,300 -0.04(-7.02%)
Oct 02, 2023 0.5700 0.5700 0.5700 0.5700 2,650 -0.01(-1.72%)
Sep 29, 2023 0.5700 0.5800 0.5700 0.5800 12,000 +0.03(+5.45%)
Sep 27, 2023 0.5500 0 -0.01(-1.79%)
Sep 26, 2023 0.5600 0.5600 0.5600 0.5600 25,000 -0.01(-1.75%)
Sep 25, 2023 0.5700 0.5700 0.5700 0.5700 7,000 +0.01(+1.79%)
Sep 22, 2023 0.5800 0.5800 0.5600 0.5600 24,500 -0.02(-3.45%)
Sep 21, 2023 0.5800 0.5800 0.5800 0.5800 5,000 -0.01(-1.69%)
Sep 20, 2023 0.5900 0.5900 0.5900 0.5900 6,000 +0.00(+0.00%)
Sep 15, 2023 0.5900 0 +0.01(+1.72%)
Sep 13, 2023 0.5800 0 -0.03(-4.92%)
Sep 07, 2023 0.6100 0 -0.01(-1.61%)
Sep 06, 2023 0.6200 0.6200 0.6200 0.6200 1,000 +0.01(+1.64%)
Sep 05, 2023 0.6100 0.6100 0.6100 0.6100 1,000 +0.00(+0.00%)
Sep 01, 2023 0.6100 0 +0.00(+0.00%)
Aug 31, 2023 0.6000 0.6100 0.6000 0.6100 25,500 +0.02(+3.39%)
Aug 30, 2023 0.5900 0.5900 0.5900 0.5900 500 -0.01(-1.67%)
Aug 29, 2023 0.6100 0.6100 0.6000 0.6000 1,605 +0.00(+0.00%)
Aug 28, 2023 0.6000 0.6000 0.6000 0.6000 15,000 +0.00(+0.00%)
Aug 25, 2023 0.6000 0.6000 0.6000 0.6000 3,500 +0.01(+1.69%)
Aug 23, 2023 0.5900 0 +0.01(+1.72%)
Aug 22, 2023 0.5800 0.5800 0.5700 0.5800 13,000 +0.00(+0.00%)
Aug 21, 2023 0.5600 0.5800 0.5600 0.5800 5,300 -0.01(-1.69%)
Aug 18, 2023 0.5900 0.5900 0.5900 0.5900 2,000 +0.03(+5.36%)
Aug 15, 2023 0.5600 0 -0.05(-8.20%)
Aug 14, 2023 0.6100 0.6100 0.6100 0.6100 3,500 +0.01(+1.67%)
Aug 11, 2023 0.6000 0.6000 0.6000 0.6000 2,000 -0.02(-3.23%)
Aug 10, 2023 0.6200 0.6200 0.6200 0.6200 5,500 +0.01(+1.64%)
Aug 09, 2023 0.6100 0.6100 0.6100 0.6100 8,500 -0.01(-1.61%)
Aug 04, 2023 0.6200 0 +0.01(+1.64%)
Aug 03, 2023 0.5900 0.6100 0.5900 0.6100 36,105 +0.01(+1.67%)
Aug 02, 2023 0.6000 0.6000 0.6000 0.6000 99,000 +0.00(+0.00%)
Aug 01, 2023 0.6000 0.6000 0.6000 0.6000 5,500 +0.00(+0.00%)
Jul 28, 2023 0.6000 0 +0.02(+3.45%)
Jul 26, 2023 0.5800 50 +0.00(+0.00%)
Jul 25, 2023 0.5800 0.5800 0.5800 0.5800 11,000 -0.02(-3.33%)
Jul 24, 2023 0.6000 0.6000 0.6000 0.6000 101,500 +0.00(+0.00%)
Jul 21, 2023 0.5800 0.6000 0.5500 0.6000 167,200 -0.01(-1.64%)
Jul 20, 2023 0.6000 0.6100 0.6000 0.6100 21,000 +0.01(+1.67%)
Jul 19, 2023 0.6000 0.6000 0.6000 0.6000 3,500 +0.03(+5.26%)
Jul 18, 2023 0.5700 0.5700 0.5700 0.5700 5,000 -0.03(-5.00%)
Jul 17, 2023 0.5800 0.6000 0.5800 0.6000 3,501 +0.02(+3.45%)
Jul 12, 2023 0.5800 0 +0.00(+0.00%)
Jul 07, 2023 0.5800 0 -0.02(-3.33%)
Jun 30, 2023 0.6000 0 +0.00(+0.00%)
Jun 29, 2023 0.6000 0.6000 0.6000 0.6000 500 +0.02(+3.45%)
Jun 26, 2023 0.5800 0 +0.00(+0.00%)
Jun 23, 2023 0.5800 0.5800 0.5800 0.5800 6,471 +0.00(+0.00%)
Jun 22, 2023 0.5800 0.5800 0.5800 0.5800 500 -0.01(-1.69%)
Jun 16, 2023 0.5900 92 -0.01(-1.67%)
Jun 12, 2023 0.6000 0 +0.05(+9.09%)
May 08, 2023 0.5700 0.5700 0.5500 0.5500 9,500 -0.03(-5.17%)
May 04, 2023 0.5800 0 -0.02(-3.33%)
May 03, 2023 0.6000 0.6000 0.6000 0.6000 3,500 +0.05(+9.09%)
May 02, 2023 0.5800 0.5800 0.5500 0.5500 15,000 -0.03(-5.17%)
May 01, 2023 0.5800 0.5800 0.5800 0.5800 1,500 -0.02(-3.33%)
Apr 28, 2023 0.5900 0.6000 0.5500 0.6000 13,300 +0.00(+0.00%)
Apr 27, 2023 0.6000 0.6000 0.6000 0.6000 1,500 -0.03(-4.76%)
Apr 24, 2023 0.6300 0 +0.00(+0.00%)
Apr 20, 2023 0.6300 0 +0.00(+0.00%)
Apr 19, 2023 0.6300 0.6300 0.6300 0.6300 9,000 +0.02(+3.28%)
Apr 18, 2023 0.6000 0.6100 0.6000 0.6100 10,100 +0.00(+0.00%)
Apr 17, 2023 0.6300 0.6300 0.6000 0.6100 16,000 -0.03(-4.69%)
Apr 13, 2023 0.6400 0 -0.01(-1.54%)
Apr 12, 2023 0.6500 0.6500 0.6500 0.6500 77,000 +0.01(+1.56%)
Apr 11, 2023 0.6400 0.6400 0.6400 0.6400 2,000 +0.00(+0.00%)
Apr 06, 2023 0.6400 100 -0.03(-4.48%)
Apr 03, 2023 0.6700 0 +0.05(+8.06%)
Mar 30, 2023 0.6200 0 +0.00(+0.00%)
Mar 29, 2023 0.6200 0.6200 0.6200 0.6200 8,001 +0.00(+0.00%)
Mar 28, 2023 0.6200 0.6200 0.6200 0.6200 500 +0.05(+8.77%)
Mar 24, 2023 0.5700 0 -0.03(-5.00%)
Mar 23, 2023 0.6000 0.6000 0.6000 0.6000 4,000 -0.01(-1.64%)
Mar 22, 2023 0.6100 0.6100 0.6100 0.6100 13,000 +0.00(+0.00%)
Mar 21, 2023 0.6100 0.6100 0.6100 0.6100 5,000 +0.02(+3.39%)
Mar 20, 2023 0.5800 0.5900 0.5800 0.5900 18,000 +0.01(+1.72%)
Mar 16, 2023 0.5800 0 -0.02(-3.33%)
Mar 15, 2023 0.5900 0.6000 0.5900 0.6000 7,500 +0.01(+1.69%)
Mar 14, 2023 0.6200 0.6200 0.5900 0.5900 20,000 -0.05(-7.81%)
Mar 10, 2023 0.6400 10 -0.03(-4.48%)
Mar 09, 2023 0.6600 0.6700 0.6600 0.6700 10,600 +0.01(+1.52%)
Mar 08, 2023 0.6500 0.6600 0.6500 0.6600 3,000 +0.01(+1.54%)
Mar 06, 2023 0.6500 0 +0.04(+6.56%)
Mar 03, 2023 0.6100 0.6100 0.6100 0.6100 5,000 +0.00(+0.00%)
Mar 02, 2023 0.6500 0.6500 0.6100 0.6100 11,000 -0.02(-3.17%)
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.