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 (%)
Aug 31, 2012 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Aug 30, 2012 0.6900 0.7000 0.6800 0.7000 9,000 +0.01(+1.45%)
Aug 29, 2012 0.7000 0.7000 0.6900 0.6900 16,500 -0.04(-5.48%)
Aug 27, 2012 0.7300 0.7300 0.7300 0.7300 100 +0.03(+4.29%)
Aug 24, 2012 0.7000 0.7000 0.7000 0.7000 13,500 -0.03(-4.11%)
Aug 23, 2012 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Aug 22, 2012 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Aug 21, 2012 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Aug 20, 2012 0.7300 0.7300 0.7300 0.7300 1,600 +0.02(+2.82%)
Aug 17, 2012 0.7200 0.7300 0.7100 0.7100 19,500 +0.00(+0.00%)
Aug 16, 2012 0.7100 0.7100 0.7100 0.7100 3,925 +0.00(+0.00%)
Aug 15, 2012 0.7000 0.7100 0.7000 0.7100 21,000 +0.02(+2.90%)
Aug 14, 2012 0.7100 0.7100 0.6900 0.6900 12,900 -0.02(-2.82%)
Aug 13, 2012 0.7100 0.7100 0.7100 0.7100 2,000 -0.02(-2.74%)
Aug 11, 2012 0.7300 0.7300 0.7300 0.7300 1,000 +0.00(+0.00%)
Aug 10, 2012 0.7300 0.7300 0.7300 0.7300 1,000 +0.02(+2.82%)
Aug 09, 2012 0.7000 0.7100 0.7000 0.7100 14,800 +0.03(+4.41%)
Aug 08, 2012 0.7000 0.7000 0.6800 0.6800 47,825 -0.05(-6.85%)
Aug 07, 2012 0.7300 0.7300 0.7000 0.7300 22,114 -0.01(-1.35%)
Aug 03, 2012 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Aug 02, 2012 0.7100 0.7100 0.7000 0.7000 12,000 +0.01(+1.45%)
Aug 01, 2012 0.7300 0.7300 0.6900 0.6900 26,725 -0.03(-4.17%)
Jul 31, 2012 0.7000 0.7300 0.7000 0.7200 56,658 +0.01(+1.41%)
Jul 30, 2012 0.7000 0.7100 0.7000 0.7100 86,000 +0.00(+0.00%)
Jul 27, 2012 0.6400 0.7100 0.6400 0.7100 177,466 +0.08(+12.70%)
Jul 26, 2012 0.6000 0.6300 0.5900 0.6300 34,100 +0.03(+5.00%)
Jul 25, 2012 0.6400 0.6400 0.6000 0.6000 30,000 +0.00(+0.00%)
Jul 24, 2012 0.6100 0.6100 0.5800 0.6000 67,000 -0.02(-3.23%)
Jul 23, 2012 0.6100 0.6200 0.6000 0.6200 10,500 -0.01(-1.59%)
Jul 20, 2012 0.6100 0.6300 0.6100 0.6300 7,000 +0.02(+3.28%)
Jul 19, 2012 0.5900 0.6100 0.5900 0.6100 8,500 -0.02(-3.17%)
Jul 18, 2012 0.5900 0.6300 0.5900 0.6300 10,000 +0.04(+6.78%)
Jul 17, 2012 0.5900 0.5900 0.5600 0.5900 31,349 -0.01(-1.67%)
Jul 16, 2012 0.5800 0.6000 0.5800 0.6000 22,000 +0.04(+7.14%)
Jul 13, 2012 0.5600 0.5600 0.5600 0.5600 5,000 -0.02(-3.45%)
Jul 12, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 11, 2012 0.5700 0.5800 0.5700 0.5800 12,300 +0.00(+0.00%)
Jul 10, 2012 0.5800 0.5800 0.5800 0.5800 100 +0.03(+5.45%)
Jul 09, 2012 0.5600 0.5700 0.5500 0.5500 17,350 -0.03(-5.17%)
Jul 06, 2012 0.5800 0.5800 0.5800 0.5800 15,116 +0.00(+0.00%)
Jul 05, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 04, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 03, 2012 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 29, 2012 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Jun 28, 2012 0.5700 0.5700 0.5700 0.5700 2,000 +0.00(+0.00%)
Jun 27, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 26, 2012 0.5600 0.5700 0.5600 0.5700 10,000 +0.01(+1.79%)
Jun 25, 2012 0.5600 0.5600 0.5600 0.5600 3,000 +0.00(+0.00%)
Jun 22, 2012 0.5600 0.5600 0.5600 0.5600 2,800 +0.00(+0.00%)
Jun 21, 2012 0.5600 0.5600 0.5600 0.5600 5,500 -0.01(-1.75%)
Jun 20, 2012 0.5700 0.5700 0.5700 0.5700 7,500 -0.02(-3.39%)
Jun 19, 2012 0.5900 0.5900 0.5900 0.5900 10,000 +0.01(+1.72%)
Jun 18, 2012 0.5800 0.5800 0.5600 0.5800 23,500 -0.02(-3.33%)
Jun 15, 2012 0.6000 0.6000 0.6000 0.6000 300 +0.02(+3.45%)
Jun 14, 2012 0.5900 0.6000 0.5600 0.5800 19,500 -0.05(-7.94%)
Jun 13, 2012 0.6000 0.6300 0.6000 0.6300 3,500 +0.02(+3.28%)
Jun 12, 2012 0.6100 0.6100 0.6100 0.6100 3,000 +0.03(+5.17%)
Jun 11, 2012 0.6000 0.6000 0.5800 0.5800 21,000 -0.01(-1.69%)
Jun 08, 2012 0.6000 0.6200 0.5800 0.5900 25,500 -0.03(-4.84%)
Jun 07, 2012 0.6200 0.6200 0.6200 0.6200 500 -0.01(-1.59%)
Jun 06, 2012 0.6300 0.6300 0.6300 0.6300 1,000 +0.03(+5.00%)
Jun 05, 2012 0.6100 0.6100 0.6000 0.6000 2,700 -0.01(-1.64%)
Jun 04, 2012 0.6000 0.6100 0.5900 0.6100 28,518 -0.02(-3.17%)
Jun 02, 2012 0.6300 0.6300 0.6300 0.6300 3,190 +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.