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 (%)
Nov 30, 2012 0.6100 0.6500 0.6100 0.6500 24,386 +0.01(+1.56%)
Nov 29, 2012 0.6400 0.6400 0.6400 0.6400 3,450 -0.01(-1.54%)
Nov 28, 2012 0.6200 0.6500 0.6200 0.6500 33,400 +0.02(+3.17%)
Nov 27, 2012 0.6800 0.6800 0.5800 0.6300 171,800 -0.05(-7.35%)
Nov 26, 2012 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Nov 24, 2012 0.6600 0.6800 0.6600 0.6800 22,500 +0.00(+0.00%)
Nov 23, 2012 0.6600 0.6800 0.6600 0.6800 22,500 +0.01(+1.49%)
Nov 22, 2012 0.6300 0.6700 0.6300 0.6700 25,500 +0.05(+8.06%)
Nov 21, 2012 0.6200 0.6200 0.6200 0.6200 5,000 +0.00(+0.00%)
Nov 20, 2012 0.6300 0.6300 0.6100 0.6200 23,700 +0.02(+3.33%)
Nov 19, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 16, 2012 0.6600 0.6600 0.6000 0.6000 46,810 -0.02(-3.23%)
Nov 15, 2012 0.6300 0.6300 0.6200 0.6200 23,700 -0.01(-1.59%)
Nov 14, 2012 0.6300 0.6300 0.6300 0.6300 5,000 +0.01(+1.61%)
Nov 13, 2012 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Nov 12, 2012 0.6200 0.6200 0.6200 0.6200 21,000 -0.04(-6.06%)
Nov 09, 2012 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Nov 08, 2012 0.6600 0.6600 0.6600 0.6600 1,000 +0.03(+4.76%)
Nov 07, 2012 0.6300 0.6300 0.6300 0.6300 300 +0.00(+0.00%)
Nov 06, 2012 0.6800 0.6800 0.6300 0.6300 9,318 -0.03(-4.55%)
Nov 05, 2012 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Nov 02, 2012 0.6600 0.6600 0.6600 0.6600 1,000 +0.04(+6.45%)
Nov 01, 2012 0.6400 0.6400 0.6200 0.6200 10,000 -0.06(-8.82%)
Oct 31, 2012 0.6400 0.6800 0.6400 0.6800 16,366 +0.06(+9.68%)
Oct 30, 2012 0.6400 0.6400 0.6200 0.6200 11,000 -0.05(-7.46%)
Oct 29, 2012 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Oct 26, 2012 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Oct 25, 2012 0.6600 0.6700 0.6600 0.6700 41,000 +0.03(+4.69%)
Oct 24, 2012 0.6400 0.6400 0.6400 0.6400 3,000 +0.01(+1.59%)
Oct 23, 2012 0.6400 0.6400 0.6300 0.6300 3,000 -0.02(-3.08%)
Oct 19, 2012 0.6500 0.6500 0.6400 0.6500 20,500 -0.02(-2.99%)
Oct 18, 2012 0.6700 0.6700 0.6700 0.6700 1,500 -0.06(-8.22%)
Oct 17, 2012 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Oct 16, 2012 0.6700 0.7300 0.6700 0.7300 12,000 +0.06(+8.96%)
Oct 15, 2012 0.6400 0.6700 0.6400 0.6700 31,352 +0.02(+3.08%)
Oct 12, 2012 0.6700 0.6700 0.6500 0.6500 23,400 -0.03(-4.41%)
Oct 11, 2012 0.6800 0.6800 0.6700 0.6800 3,180 -0.05(-6.85%)
Oct 10, 2012 0.7300 0.7300 0.7300 0.7300 345 +0.08(+12.31%)
Oct 09, 2012 0.6900 0.6900 0.6500 0.6500 12,700 -0.01(-1.52%)
Oct 05, 2012 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Oct 04, 2012 0.6600 0.6600 0.6600 0.6600 2,500 +0.01(+1.54%)
Oct 03, 2012 0.6500 0.6800 0.6500 0.6500 75,025 +0.00(+0.00%)
Oct 02, 2012 0.6600 0.6600 0.6500 0.6500 61,933 -0.01(-1.52%)
Oct 01, 2012 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Sep 28, 2012 0.6700 0.6700 0.6600 0.6600 7,000 -0.01(-1.49%)
Sep 27, 2012 0.6700 0.6700 0.6600 0.6700 14,000 +0.00(+0.00%)
Sep 26, 2012 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Sep 25, 2012 0.6800 0.6800 0.6700 0.6700 22,000 -0.02(-2.90%)
Sep 24, 2012 0.6900 0.6900 0.6900 0.6900 100 +0.00(+0.00%)
Sep 21, 2012 0.6800 0.6900 0.6800 0.6900 3,000 +0.01(+1.47%)
Sep 20, 2012 0.6800 0.6800 0.6800 0.6800 1,500 -0.01(-1.45%)
Sep 19, 2012 0.6900 0.6900 0.6900 0.6900 8,500 -0.03(-4.17%)
Sep 18, 2012 0.7200 0.7200 0.7200 0.7200 16,500 +0.00(+0.00%)
Sep 17, 2012 0.7200 0.7200 0.7200 0.7200 500 +0.02(+2.86%)
Sep 14, 2012 0.7000 0.7000 0.7000 0.7000 1,353 +0.00(+0.00%)
Sep 13, 2012 0.7000 0.7000 0.7000 0.7000 1,000 +0.01(+1.45%)
Sep 12, 2012 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Sep 11, 2012 0.6900 0.6900 0.6900 0.6900 2,000 +0.00(+0.00%)
Sep 10, 2012 0.6700 0.7000 0.6700 0.6900 28,350 -0.02(-2.82%)
Sep 07, 2012 0.7000 0.7100 0.7000 0.7100 3,610 +0.01(+1.43%)
Sep 06, 2012 0.7000 0.7000 0.7000 0.7000 500 +0.02(+2.94%)
Sep 05, 2012 0.6700 0.7000 0.6700 0.6800 23,211 +0.00(+0.00%)
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.