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

Titan Logix Corp (TSV: TLA )

0.5400 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 6, 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, 2007 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
May 30, 2007 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
May 29, 2007 0.4000 0.4250 0.4000 0.4250 34,500 -0.01(-1.16%)
May 25, 2007 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
May 24, 2007 0.4200 0.4400 0.4000 0.4300 33,000 -0.06(-12.24%)
May 23, 2007 0.4800 0.4900 0.4800 0.4900 12,000 +0.04(+8.89%)
May 22, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 21, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 18, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 17, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 16, 2007 0.4500 0.5000 0.4500 0.4500 55,000 +0.03(+7.14%)
May 15, 2007 0.4500 0.4500 0.4200 0.4200 7,000 -0.06(-12.50%)
May 14, 2007 0.4600 0.4800 0.4600 0.4800 15,000 +0.03(+6.67%)
May 11, 2007 0.4500 0.4500 0.4300 0.4500 23,000 -0.02(-4.26%)
May 10, 2007 0.4700 0.4700 0.4700 0.4700 1,500 +0.00(+0.00%)
May 09, 2007 0.4800 0.4800 0.4700 0.4700 4,000 -0.03(-6.00%)
May 08, 2007 0.4900 0.5000 0.4900 0.5000 10,000 +0.01(+2.04%)
May 07, 2007 0.4900 0.4900 0.4900 0.4900 6,500 -0.03(-5.77%)
May 04, 2007 0.4800 0.5200 0.4700 0.5200 37,500 +0.03(+6.12%)
May 03, 2007 0.4150 0.4900 0.4150 0.4900 69,000 +0.01(+2.08%)
May 02, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 01, 2007 0.4800 0.4800 0.4600 0.4800 8,600 +0.00(+0.00%)
Apr 30, 2007 0.4700 0.4800 0.4700 0.4800 47,500 +0.01(+3.23%)
Apr 27, 2007 0.4650 0.4650 0.4650 0.4650 2,000 -0.01(-3.12%)
Apr 26, 2007 0.4800 0.4800 0.4800 0.4800 30,704 +0.03(+6.67%)
Apr 25, 2007 0.4300 0.4500 0.4300 0.4500 79,500 +0.06(+15.38%)
Apr 24, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Apr 23, 2007 0.3900 0.3900 0.3900 0.3900 10,500 +0.00(+0.00%)
Apr 20, 2007 0.3900 0.3900 0.3900 0.3900 16,000 +0.02(+5.41%)
Apr 19, 2007 0.3800 0.3800 0.3700 0.3700 20,000 -0.02(-5.13%)
Apr 18, 2007 0.4000 0.4100 0.3900 0.3900 14,500 -0.01(-2.50%)
Apr 17, 2007 0.4000 0.4000 0.4000 0.4000 112,000 +0.01(+2.56%)
Apr 16, 2007 0.3900 0.3900 0.3900 0.3900 1,000 +0.01(+2.63%)
Apr 13, 2007 0.3800 0.3800 0.3800 0.3800 1,300 +0.00(+0.00%)
Apr 12, 2007 0.3800 0.3800 0.3800 0.3800 4,230 +0.00(+0.00%)
Apr 11, 2007 0.4000 0.4000 0.3800 0.3800 45,000 +0.02(+5.56%)
Apr 10, 2007 0.4000 0.4000 0.3600 0.3600 45,000 -0.04(-10.00%)
Apr 09, 2007 0.3600 0.4000 0.3500 0.4000 26,000 +0.04(+11.11%)
Apr 05, 2007 0.3600 0.3800 0.3600 0.3600 30,500 +0.01(+2.86%)
Apr 04, 2007 0.4000 0.4000 0.3500 0.3500 20,000 -0.05(-12.50%)
Apr 03, 2007 0.3800 0.4000 0.3350 0.4000 67,500 +0.05(+14.29%)
Apr 02, 2007 0.3500 0.3500 0.3500 0.3500 26,000 +0.00(+0.00%)
Mar 30, 2007 0.3400 0.3500 0.3400 0.3500 165,500 +0.01(+2.94%)
Mar 29, 2007 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 28, 2007 0.3100 0.3400 0.3100 0.3400 35,000 +0.00(+0.00%)
Mar 27, 2007 0.3200 0.3450 0.3200 0.3400 55,500 +0.00(+0.00%)
Mar 26, 2007 0.3400 0.3400 0.3400 0.3400 26,000 +0.00(+0.00%)
Mar 23, 2007 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 22, 2007 0.3100 0.3400 0.3000 0.3400 52,000 +0.03(+9.68%)
Mar 21, 2007 0.3100 0.3100 0.3100 0.3100 7,000 +0.00(+0.00%)
Mar 20, 2007 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 19, 2007 0.3100 0.3100 0.3100 0.3100 100 +0.00(+0.00%)
Mar 16, 2007 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Mar 15, 2007 0.3100 0.3100 0.3100 0.3100 2,000 -0.03(-7.46%)
Mar 14, 2007 0.3350 0.3350 0.3350 0.3350 11,000 +0.01(+1.52%)
Mar 13, 2007 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 12, 2007 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 09, 2007 0.3300 0.3300 0.3300 0.3300 15,000 +0.04(+13.79%)
Mar 08, 2007 0.2900 0.2900 0.2900 0.2900 170 +0.00(+0.00%)
Mar 07, 2007 0.2900 0.2900 0.2900 0.2900 7,000 +0.00(+0.00%)
Mar 06, 2007 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 05, 2007 0.2900 0.2900 0.2900 0.2900 20,000 -0.01(-3.33%)
Mar 02, 2007 0.3050 0.3050 0.3000 0.3000 17,500 -0.03(-9.09%)
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.