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 (%)
Sep 30, 2015 0.7400 0.7500 0.7400 0.7500 6,250 +0.00(+0.00%)
Sep 25, 2015 0.7500 0.7500 0.7500 100 +0.00(+0.00%)
Sep 24, 2015 0.7600 0.7600 0.7500 0.7500 35,500 -0.02(-2.60%)
Sep 23, 2015 0.7700 0.7700 0.7700 0.7700 25,000 +0.00(+0.00%)
Sep 22, 2015 0.7800 0.7800 0.7700 0.7700 8,300 +0.01(+1.32%)
Sep 21, 2015 0.7600 0.7600 0.7600 0.7600 12,500 +0.00(+0.00%)
Sep 17, 2015 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Sep 16, 2015 0.7700 0.7700 0.7700 0.7700 500 +0.01(+1.32%)
Sep 14, 2015 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Sep 11, 2015 0.7600 0.7600 0.7600 0.7600 21,700 +0.00(+0.00%)
Sep 10, 2015 0.7600 0.7600 0.7600 0.7600 18,500 +0.00(+0.00%)
Sep 09, 2015 0.7900 0.7900 0.7600 0.7600 43,500 -0.04(-5.00%)
Sep 08, 2015 0.8100 0.8100 0.8000 0.8000 26,000 -0.01(-1.23%)
Sep 04, 2015 0.8100 0.8100 0.8100 0 -0.03(-3.57%)
Sep 03, 2015 0.8300 0.8400 0.8300 0.8400 5,139 -0.01(-1.18%)
Aug 31, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 27, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 25, 2015 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Aug 24, 2015 0.8300 0.8400 0.8300 0.8400 10,300 +0.00(+0.00%)
Aug 21, 2015 0.8500 0.8500 0.8400 0.8400 21,500 +0.00(+0.00%)
Aug 20, 2015 0.8300 0.8400 0.8300 0.8400 23,570 +0.01(+1.20%)
Aug 19, 2015 0.8800 0.8800 0.8300 0.8300 17,300 -0.07(-7.78%)
Aug 18, 2015 0.9000 0.9000 0.9000 0.9000 12,400 -0.02(-2.17%)
Aug 14, 2015 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Aug 12, 2015 0.9100 0.9100 0.9100 0 -0.02(-2.15%)
Aug 11, 2015 0.9300 0.9300 0.9300 0.9300 9,000 +0.00(+0.00%)
Aug 10, 2015 0.9400 0.9400 0.9300 0.9300 10,000 -0.06(-6.06%)
Aug 07, 2015 0.9900 0.9900 0.9900 0.9900 1,000 +0.01(+1.02%)
Aug 06, 2015 0.9600 0.9800 0.9500 0.9800 43,900 +0.03(+3.16%)
Aug 05, 2015 0.9400 0.9500 0.9400 0.9500 7,200 +0.00(+0.00%)
Aug 04, 2015 0.9500 0.9500 0.9500 0.9500 15,000 +0.00(+0.00%)
Jul 31, 2015 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 30, 2015 0.9700 0.9700 0.9500 0.9500 22,700 +0.01(+1.06%)
Jul 29, 2015 0.9200 0.9400 0.9200 0.9400 5,102 +0.04(+4.44%)
Jul 28, 2015 0.8900 0.9000 0.8900 0.9000 4,500 +0.05(+5.88%)
Jul 27, 2015 0.9600 0.9600 0.8500 0.8500 74,450 -0.12(-12.37%)
Jul 24, 2015 0.9800 1.010 0.9700 0.9700 369,600 -0.03(-3.00%)
Jul 23, 2015 1.170 1.170 0.9300 1.000 368,740 -0.21(-17.36%)
Jul 22, 2015 1.210 1.210 1.210 1.210 26,100 -0.02(-1.63%)
Jul 21, 2015 1.230 1.230 1.230 1.230 7,200 -0.02(-1.60%)
Jul 20, 2015 1.250 1.250 1.250 1.250 5,000 +0.04(+3.31%)
Jul 17, 2015 1.230 1.230 1.210 1.210 8,400 -0.04(-3.20%)
Jul 16, 2015 1.230 1.260 1.220 1.250 20,100 -0.03(-2.34%)
Jul 15, 2015 1.230 1.280 1.210 1.280 6,550 -0.02(-1.54%)
Jul 14, 2015 1.300 1.300 1.300 1.300 10,000 +0.00(+0.00%)
Jul 13, 2015 1.220 1.350 1.220 1.300 1,122,840 +0.10(+8.33%)
Jul 10, 2015 1.160 1.200 1.160 1.200 56,400 +0.00(+0.00%)
Jul 09, 2015 1.190 1.190 1.190 1.200 143,400 +0.05(+4.35%)
Jul 08, 2015 1.200 1.200 1.150 1.150 592,755 -0.05(-4.17%)
Jul 07, 2015 1.180 1.200 1.170 1.200 98,000 +0.02(+1.69%)
Jul 06, 2015 1.200 1.200 1.180 1.180 9,116 -0.01(-0.84%)
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.