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 (%)
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%)
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.