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 (%)
Feb 29, 2012 0.4100 0.4100 0.4100 0.4100 14,000 +0.00(+1.23%)
Feb 28, 2012 0.4050 0.4050 0.4000 0.4050 19,220 -0.00(-1.22%)
Feb 27, 2012 0.4450 0.4500 0.4100 0.4100 49,500 -0.03(-5.75%)
Feb 24, 2012 0.4300 0.4350 0.4300 0.4350 18,000 +0.02(+3.57%)
Feb 23, 2012 0.4000 0.4200 0.3950 0.4200 61,000 +0.05(+13.51%)
Feb 22, 2012 0.3700 0.3800 0.3700 0.3700 17,500 +0.00(+0.00%)
Feb 21, 2012 0.4200 0.4200 0.3700 0.3700 12,800 -0.03(-7.50%)
Feb 17, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 16, 2012 0.4200 0.4200 0.3900 0.4000 98,500 +0.00(+0.00%)
Feb 15, 2012 0.4050 0.4200 0.4000 0.4000 24,500 +0.00(+0.00%)
Feb 14, 2012 0.4200 0.4200 0.4000 0.4000 10,000 -0.02(-4.76%)
Feb 13, 2012 0.4200 0.4300 0.4200 0.4200 16,000 +0.00(+0.00%)
Feb 10, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 09, 2012 0.4200 0.4200 0.4200 0.4200 11,000 -0.02(-4.55%)
Feb 08, 2012 0.4500 0.4600 0.4400 0.4400 11,500 -0.01(-2.22%)
Feb 07, 2012 0.4500 0.4850 0.4500 0.4500 60,040 +0.00(+0.00%)
Feb 06, 2012 0.4200 0.4650 0.4200 0.4500 37,000 +0.05(+12.50%)
Feb 03, 2012 0.3700 0.4500 0.3600 0.4000 247,104 +0.03(+8.11%)
Feb 02, 2012 0.3700 0.3700 0.3600 0.3700 26,000 +0.03(+8.82%)
Feb 01, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 31, 2012 0.3400 0.3400 0.3400 0.3400 3,000 -0.03(-8.11%)
Jan 30, 2012 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jan 27, 2012 0.3700 0.3700 0.3700 0.3700 21,000 +0.03(+8.82%)
Jan 26, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 25, 2012 0.3600 0.3600 0.3400 0.3400 25,000 -0.02(-5.56%)
Jan 24, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jan 23, 2012 0.3600 0.3700 0.3600 0.3600 59,000 +0.01(+2.86%)
Jan 20, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 19, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 18, 2012 0.3600 0.3600 0.3500 0.3500 5,000 -0.01(-2.78%)
Jan 17, 2012 0.3800 0.3800 0.3600 0.3600 6,000 -0.02(-5.26%)
Jan 16, 2012 0.3900 0.3900 0.3800 0.3800 52,000 -0.02(-5.00%)
Jan 13, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 12, 2012 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Jan 11, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 10, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 09, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 06, 2012 0.4100 0.4100 0.4000 0.4000 26,000 -0.02(-4.76%)
Jan 05, 2012 0.4200 0.4200 0.4200 0.4200 14,000 -0.02(-4.55%)
Jan 04, 2012 0.4400 0.4400 0.4400 0.4400 5,000 +0.02(+4.76%)
Dec 30, 2011 0.4200 0.4200 0.4200 0.4200 9,500 +0.00(+0.00%)
Dec 29, 2011 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 28, 2011 0.4100 0.4200 0.4100 0.4200 5,000 +0.02(+5.00%)
Dec 23, 2011 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 21, 2011 0.3800 0.4800 0.3800 0.4000 49,750 +0.03(+8.11%)
Dec 20, 2011 0.3200 0.3700 0.3200 0.3700 50,000 +0.05(+15.62%)
Dec 19, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 16, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 15, 2011 0.3200 0.3200 0.3200 0.3200 8,000 +0.02(+6.67%)
Dec 14, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 13, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 12, 2011 0.3000 0.3000 0.3000 0.3000 4,370 -0.01(-3.23%)
Dec 09, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 08, 2011 0.3200 0.3200 0.3100 0.3100 14,000 -0.04(-11.43%)
Dec 07, 2011 0.3100 0.3500 0.3100 0.3500 25,500 +0.03(+9.37%)
Dec 06, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 05, 2011 0.3200 0.3200 0.3200 0.3200 16,500 +0.02(+6.67%)
Dec 02, 2011 0.3000 0.3000 0.3000 0.3000 5,140 +0.01(+3.45%)
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.