Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Titan Logix Corp (TSV: TLA )

0.4800 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 11, 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 (%)
Apr 30, 2012 0.7200 0.7200 0.6700 0.6900 88,640 -0.02(-2.82%)
Apr 27, 2012 0.6200 0.7400 0.6200 0.7100 235,900 +0.11(+18.33%)
Apr 26, 2012 0.5900 0.6300 0.5800 0.6000 193,500 +0.08(+15.38%)
Apr 25, 2012 0.5000 0.5200 0.5000 0.5200 15,000 +0.00(+0.00%)
Apr 24, 2012 0.5200 0.5200 0.5200 0.5200 44,650 -0.01(-1.89%)
Apr 23, 2012 0.5100 0.5300 0.5100 0.5300 10,000 +0.00(+0.00%)
Apr 20, 2012 0.5600 0.5700 0.5000 0.5300 56,485 -0.01(-1.85%)
Apr 19, 2012 0.5500 0.5500 0.5300 0.5400 21,400 -0.01(-1.82%)
Apr 18, 2012 0.5000 0.5500 0.5000 0.5500 78,973 +0.03(+5.77%)
Apr 17, 2012 0.4900 0.5200 0.4900 0.5200 41,700 +0.03(+5.05%)
Apr 16, 2012 0.4750 0.5000 0.4650 0.4950 127,300 +0.02(+4.21%)
Apr 13, 2012 0.4700 0.4750 0.4700 0.4750 28,200 +0.01(+3.26%)
Apr 12, 2012 0.4500 0.4600 0.4500 0.4600 64,500 +0.02(+4.55%)
Apr 11, 2012 0.4400 0.4400 0.4400 0.4400 8,000 -0.01(-2.22%)
Apr 10, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 09, 2012 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Apr 05, 2012 0.4350 0.4550 0.4000 0.4500 109,473 +0.02(+3.45%)
Apr 04, 2012 0.4300 0.4350 0.4300 0.4350 29,000 +0.02(+3.57%)
Apr 03, 2012 0.4200 0.4250 0.4000 0.4200 12,800 +0.00(+0.00%)
Apr 02, 2012 0.4200 0.4200 0.4200 0.4200 6,900 +0.00(+0.00%)
Mar 30, 2012 0.4200 0.4200 0.4200 0.4200 2,000 +0.00(+0.00%)
Mar 29, 2012 0.4250 0.4250 0.4200 0.4200 36,000 -0.01(-2.33%)
Mar 28, 2012 0.4300 0.4300 0.4300 0.4300 5,000 +0.01(+1.18%)
Mar 27, 2012 0.4250 0.4250 0.4250 0.4250 300 -0.01(-1.16%)
Mar 26, 2012 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Mar 23, 2012 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Mar 22, 2012 0.4500 0.4500 0.4300 0.4300 9,029 -0.02(-4.44%)
Mar 21, 2012 0.4450 0.4500 0.4300 0.4500 13,000 +0.03(+7.14%)
Mar 20, 2012 0.4350 0.4500 0.4200 0.4200 119,150 -0.02(-4.55%)
Mar 19, 2012 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Mar 16, 2012 0.4300 0.4400 0.4300 0.4400 12,300 -0.01(-1.12%)
Mar 15, 2012 0.4450 0.4450 0.4450 0.4450 5,100 +0.03(+5.95%)
Mar 14, 2012 0.4450 0.4450 0.4200 0.4200 8,500 +0.00(+0.00%)
Mar 13, 2012 0.4200 0.4200 0.4200 0.4200 4,800 -0.03(-6.67%)
Mar 12, 2012 0.4450 0.4500 0.4450 0.4500 10,000 +0.02(+3.45%)
Mar 09, 2012 0.4350 0.4350 0.4000 0.4350 68,945 +0.03(+8.75%)
Mar 08, 2012 0.4250 0.4350 0.4000 0.4000 21,258 -0.03(-6.98%)
Mar 07, 2012 0.4200 0.4300 0.4200 0.4300 12,165 +0.03(+7.50%)
Mar 06, 2012 0.4050 0.4250 0.4000 0.4000 33,175 -0.01(-2.44%)
Mar 05, 2012 0.4400 0.4500 0.4100 0.4100 121,300 -0.03(-6.82%)
Mar 02, 2012 0.4200 0.4400 0.4200 0.4400 23,500 +0.00(+0.00%)
Mar 01, 2012 0.4300 0.4500 0.4300 0.4400 85,000 +0.03(+7.32%)
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%)
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.