Titan Logix Corp (TSV: TLA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 0.5400 | 0 | +0.00(+0.00%) | |||
| Jun 05, 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | 12,500 | -0.04(-6.90%) |
| Jun 03, 2024 | 0.5800 | 20 | +0.09(+18.37%) | |||
| May 31, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 8,500 | +0.02(+4.26%) |
| May 29, 2024 | 0.4700 | 0 | -0.01(-1.05%) | |||
| May 24, 2024 | 0.4750 | 0 | +0.01(+1.06%) | |||
| May 23, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 10,000 | +0.00(+0.00%) |
| May 22, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 6,500 | +0.00(+0.00%) |
| May 17, 2024 | 0.4700 | 0 | +0.00(+0.00%) | |||
| May 16, 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 18,000 | -0.01(-1.05%) |
| May 15, 2024 | 0.4750 | 0.4900 | 0.4700 | 0.4750 | 23,000 | +0.01(+1.06%) |
| May 13, 2024 | 0.4700 | 0 | -0.01(-1.05%) | |||
| May 10, 2024 | 0.5000 | 0.5000 | 0.4750 | 0.4750 | 5,500 | -0.03(-5.00%) |
| May 08, 2024 | 0.5000 | 0 | +0.00(+0.00%) | |||
| May 06, 2024 | 0.5000 | 0 | +0.00(+0.00%) | |||
| May 02, 2024 | 0.5000 | 0 | -0.01(-1.96%) | |||
| May 01, 2024 | 0.5000 | 0.5100 | 0.4600 | 0.5100 | 7,000 | +0.00(+0.00%) |
| Apr 30, 2024 | 0.5100 | 0.5100 | 0.4600 | 0.5100 | 50,500 | -0.03(-5.56%) |
| Apr 26, 2024 | 0.5400 | 10 | +0.02(+3.85%) | |||
| Apr 25, 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 9,500 | +0.02(+4.00%) |
| Apr 19, 2024 | 0.5000 | 0 | +0.00(+0.00%) | |||
| Apr 18, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 15,500 | +0.03(+6.38%) |
| Apr 16, 2024 | 0.4700 | 0 | +0.00(+0.00%) | |||
| Apr 15, 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 20,512 | -0.01(-1.05%) |
| Apr 12, 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 6,000 | +0.01(+1.06%) |
| Apr 11, 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 12,000 | -0.02(-4.08%) |
| Apr 09, 2024 | 0.4900 | 100 | +0.02(+4.26%) | |||
| Apr 05, 2024 | 0.4700 | 0 | -0.03(-6.00%) | |||
| Apr 01, 2024 | 0.5000 | 0 | -0.04(-7.41%) | |||
| Mar 28, 2024 | 0.5400 | 0 | +0.04(+8.00%) | |||
| Mar 26, 2024 | 0.5000 | 0 | +0.01(+1.01%) | |||
| Mar 25, 2024 | 0.4850 | 0.4950 | 0.4850 | 0.4950 | 16,000 | +0.03(+7.61%) |
| Mar 20, 2024 | 0.4600 | 0 | -0.01(-1.08%) | |||
| Mar 19, 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 2,000 | -0.00(-1.06%) |
| Mar 18, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 2,000 | +0.01(+2.17%) |
| Mar 15, 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 7,000 | -0.02(-4.17%) |
| Mar 14, 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 18,500 | +0.02(+4.35%) |
| Mar 13, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 2,500 | -0.01(-2.13%) |
| Mar 12, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 2,500 | +0.00(+0.00%) |
| Mar 11, 2024 | 0.4650 | 0.4700 | 0.4650 | 0.4700 | 10,000 | +0.00(+1.08%) |
| Mar 08, 2024 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 8,000 | -0.01(-2.11%) |
| Mar 07, 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 3,500 | +0.01(+1.06%) |
| Mar 06, 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 1,500 | -0.01(-1.05%) |
| Mar 05, 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 2,500 | -0.01(-1.04%) |
| Mar 04, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 13,000 | -0.02(-3.03%) |
| Mar 01, 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 2,000 | +0.00(+0.00%) |
| 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%) |
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.
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.