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 29, 2020 0.3500 0.3500 0.3500 0.3500 13,000 +0.01(+2.94%)
May 26, 2020 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
May 25, 2020 0.3300 0.3300 0.3200 0.3300 16,000 +0.02(+6.45%)
May 22, 2020 0.3100 0.3100 0.3100 480 +0.00(+0.00%)
May 20, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 19, 2020 0.3300 0.3300 0.3100 0.3100 3,900 +0.01(+1.64%)
May 15, 2020 0.3050 0.3050 0.3050 0 -0.04(-12.86%)
May 12, 2020 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 11, 2020 0.3450 0.3450 0.3400 0.3400 2,100 -0.01(-2.86%)
May 08, 2020 0.3500 0.3500 0.3500 0.3500 1,000 -0.01(-2.78%)
May 05, 2020 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
May 04, 2020 0.3300 0.3300 0.3300 0.3300 3,000 +0.00(+0.00%)
May 01, 2020 0.3050 0.3300 0.3000 0.3300 61,500 +0.03(+10.00%)
Apr 30, 2020 0.3000 0.3000 0.3000 51 +0.00(+0.00%)
Apr 23, 2020 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Apr 21, 2020 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
Apr 16, 2020 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Apr 08, 2020 0.3400 0.3400 0.3400 0 +0.04(+11.48%)
Apr 03, 2020 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Apr 02, 2020 0.3100 0.3100 0.3100 0.3100 1,000 -0.03(-8.82%)
Apr 01, 2020 0.3400 0.3400 0.3400 0.3400 4,000 +0.03(+7.94%)
Mar 31, 2020 0.2950 0.3150 0.2750 0.3150 42,050 +0.02(+5.00%)
Mar 25, 2020 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Mar 24, 2020 0.3450 0.3500 0.3450 0.3500 20,000 +0.06(+20.69%)
Mar 23, 2020 0.2800 0.3200 0.2800 0.2900 25,500 -0.04(-12.12%)
Mar 20, 2020 0.3350 0.3350 0.3300 0.3300 5,000 +0.01(+1.54%)
Mar 19, 2020 0.3250 0.3250 0.3250 0.3250 4,000 -0.01(-1.52%)
Mar 17, 2020 0.3300 0.3300 0.3300 0 -0.07(-17.50%)
Mar 13, 2020 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Mar 12, 2020 0.3950 0.3950 0.3950 0.3950 9,500 -0.03(-7.06%)
Mar 11, 2020 0.4250 0.4250 0.4250 0.4250 1,000 -0.01(-1.16%)
Mar 10, 2020 0.4350 0.4350 0.4300 0.4300 2,000 +0.01(+1.18%)
Mar 09, 2020 0.4500 0.4500 0.4250 0.4250 7,000 -0.04(-7.61%)
Mar 06, 2020 0.4600 0.4600 0.4600 0.4600 2,300 +0.02(+4.55%)
Mar 05, 2020 0.4550 0.4550 0.4400 0.4400 6,000 -0.02(-4.35%)
Mar 03, 2020 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Mar 02, 2020 0.4800 0.4800 0.4800 90 +0.00(+0.00%)
Feb 28, 2020 0.4600 0.4800 0.4400 0.4800 75,500 +0.01(+1.05%)
Feb 26, 2020 0.4750 0.4750 0.4750 0 +0.01(+1.06%)
Feb 25, 2020 0.4700 0.4700 0.4700 0.4700 4,500 +0.00(+0.00%)
Feb 24, 2020 0.4700 0.4700 0.4700 423 +0.00(+0.00%)
Feb 20, 2020 0.4700 0.4700 0.4700 0 -0.01(-1.05%)
Feb 13, 2020 0.4750 0.4750 0.4750 0 +0.01(+3.26%)
Feb 12, 2020 0.4600 0.4600 0.4600 0.4600 950 +0.01(+2.22%)
Feb 06, 2020 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Feb 04, 2020 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Jan 31, 2020 0.4650 0.4650 0.4650 0 +0.03(+5.68%)
Jan 30, 2020 0.4800 0.4800 0.4400 0.4400 72,500 -0.03(-5.38%)
Jan 29, 2020 0.4700 0.4700 0.4500 0.4650 9,000 -0.02(-4.12%)
Jan 28, 2020 0.4850 0.4850 0.4850 3 +0.00(+0.00%)
Jan 24, 2020 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Jan 23, 2020 0.4750 0.4900 0.4750 0.4850 103,500 +0.02(+5.43%)
Jan 22, 2020 0.4600 0.4600 0.4600 0.4600 3,555 -0.01(-3.16%)
Jan 21, 2020 0.4750 0.4750 0.4750 0.4750 5,500 +0.01(+3.26%)
Jan 16, 2020 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Jan 10, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 09, 2020 0.4700 0.4700 0.4700 0.4700 6,000 +0.00(+0.00%)
Jan 08, 2020 0.4700 0.4700 0.4700 0.4700 2,000 +0.00(+0.00%)
Jan 07, 2020 0.4650 0.4700 0.4650 0.4700 8,000 -0.01(-1.05%)
Jan 06, 2020 0.4500 0.4750 0.4500 0.4750 23,200 +0.04(+9.20%)
Jan 03, 2020 0.4350 0.4350 0.4350 0.4350 1,800 +0.01(+1.16%)
Dec 31, 2019 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 30, 2019 0.4300 0.4300 0.4300 175 +0.00(+0.00%)
Dec 27, 2019 0.4500 0.4500 0.4300 0.4300 3,000 -0.01(-1.15%)
Dec 23, 2019 0.4350 0.4350 0.4350 0 -0.03(-5.43%)
Dec 19, 2019 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
Dec 17, 2019 0.4550 0.4550 0.4550 0 -0.01(-3.19%)
Dec 16, 2019 0.4700 0.4700 0.4700 0.4700 15,000 +0.01(+2.17%)
Dec 13, 2019 0.4650 0.4650 0.4600 0.4600 7,500 +0.00(+0.00%)
Dec 12, 2019 0.4700 0.4700 0.4600 0.4600 3,500 -0.03(-6.12%)
Dec 10, 2019 0.4900 0.4900 0.4900 0 +0.03(+7.69%)
Dec 04, 2019 0.4550 0.4550 0.4550 0 -0.01(-1.09%)
Dec 02, 2019 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Nov 29, 2019 0.4600 0.4600 0.4600 0.4600 500 -0.01(-3.16%)
Nov 28, 2019 0.4700 0.4750 0.4700 0.4750 10,500 +0.00(+0.00%)
Nov 27, 2019 0.4750 0.4750 0.4750 0.4750 1,000 +0.01(+3.26%)
Nov 26, 2019 0.4550 0.4600 0.4550 0.4600 39,117 +0.01(+1.10%)
Nov 22, 2019 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
Nov 21, 2019 0.4500 0.4500 0.4500 0.4500 1,500 +0.00(+0.00%)
Nov 19, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 18, 2019 0.4600 0.4600 0.4500 0.4500 4,500 -0.01(-2.17%)
Nov 15, 2019 0.4500 0.4600 0.4500 0.4600 3,100 +0.00(+0.00%)
Nov 13, 2019 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Nov 07, 2019 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Nov 06, 2019 0.4800 0.4800 0.4800 0.4800 500 +0.02(+4.35%)
Nov 05, 2019 0.4600 0.4600 0.4500 0.4600 3,500 +0.01(+2.22%)
Nov 04, 2019 0.4550 0.4550 0.4500 0.4500 24,500 -0.01(-1.10%)
Nov 01, 2019 0.4550 0.4650 0.4500 0.4550 36,000 +0.01(+1.11%)
Oct 31, 2019 0.4600 0.4650 0.4500 0.4500 14,000 -0.04(-8.16%)
Oct 30, 2019 0.4900 0.4900 0.4900 0.4900 11,000 +0.04(+8.89%)
Oct 28, 2019 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Oct 25, 2019 0.4600 0.4600 0.4600 5 +0.00(+0.00%)
Oct 17, 2019 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Oct 16, 2019 0.4700 0.4700 0.4600 0.4700 5,500 +0.00(+0.00%)
Oct 10, 2019 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Sep 30, 2019 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Sep 27, 2019 0.4800 0.4800 0.4800 0.4800 8,500 +0.02(+5.49%)
Sep 26, 2019 0.4700 0.4700 0.4550 0.4550 17,600 -0.01(-2.15%)
Sep 24, 2019 0.4650 0.4650 0.4650 0 -0.00(-1.06%)
Sep 19, 2019 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
Sep 18, 2019 0.4650 0.4650 0.4650 0.4650 500 +0.00(+0.00%)
Sep 17, 2019 0.4650 0.4650 0.4650 0.4650 31,000 +0.00(+0.00%)
Sep 13, 2019 0.4650 0.4650 0.4650 0 -0.01(-3.12%)
Sep 12, 2019 0.4800 0.4800 0.4800 0.4800 20,300 +0.02(+4.35%)
Sep 11, 2019 0.4600 0.4600 0.4600 0.4600 18,500 +0.00(+0.00%)
Sep 10, 2019 0.4900 0.4900 0.4600 0.4600 5,500 +0.01(+2.22%)
Sep 09, 2019 0.4500 0.4500 0.4500 0.4500 7,900 -0.01(-1.10%)
Sep 06, 2019 0.4550 0.4550 0.4550 0.4550 3,000 +0.00(+0.00%)
Sep 05, 2019 0.4600 0.4600 0.4550 0.4550 5,000 -0.01(-1.09%)
Sep 04, 2019 0.4600 0.4600 0.4600 0.4600 19,500 +0.00(+0.00%)
Sep 03, 2019 0.4700 0.4700 0.4500 0.4600 7,000 -0.01(-2.13%)
Aug 30, 2019 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
Aug 29, 2019 0.4900 0.4900 0.4900 0.4900 10,499 +0.02(+4.26%)
Aug 28, 2019 0.4800 0.4800 0.4700 0.4700 2,500 +0.01(+2.17%)
Aug 27, 2019 0.4700 0.4700 0.4600 0.4600 6,675 -0.01(-3.16%)
Aug 23, 2019 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Aug 21, 2019 0.4750 0.4750 0.4750 0 +0.01(+3.26%)
Aug 20, 2019 0.4850 0.4850 0.4600 0.4600 20,500 -0.03(-6.12%)
Aug 19, 2019 0.4900 0.4900 0.4900 0.4900 500 +0.01(+2.08%)
Aug 15, 2019 0.4800 0.4800 0.4800 0 -0.02(-3.03%)
Aug 14, 2019 0.5000 0.5000 0.4950 0.4950 2,000 -0.02(-2.94%)
Aug 13, 2019 0.5200 0.5200 0.5000 0.5100 24,000 +0.01(+2.00%)
Aug 12, 2019 0.5200 0.5200 0.5000 0.5000 6,200 -0.02(-3.85%)
Aug 07, 2019 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 31, 2019 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Jul 30, 2019 0.5200 0.5200 0.5000 0.5000 2,650 -0.01(-1.96%)
Jul 26, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jul 24, 2019 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Jul 23, 2019 0.5200 0.5200 0.5200 0.5200 1,000 -0.01(-1.89%)
Jul 22, 2019 0.5500 0.5500 0.5300 0.5300 5,500 -0.02(-3.64%)
Jul 18, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 12, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 10, 2019 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jul 09, 2019 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Jul 03, 2019 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Jul 02, 2019 0.5600 0.5600 0.5300 0.5400 16,000 +0.00(+0.00%)
Jun 28, 2019 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Jun 27, 2019 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Jun 24, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 19, 2019 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Jun 18, 2019 0.5400 0.5400 0.5400 40 +0.00(+0.00%)
Jun 11, 2019 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Jun 10, 2019 0.5300 0.5300 0.5300 100 +0.00(+0.00%)
Jun 07, 2019 0.5400 0.5400 0.5300 0.5300 6,500 -0.01(-1.85%)
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.