ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,028.40
      0.00%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.095
      0.36%
      Bitcoin
      69,070.01
      1.95%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. TSXV
      6. Total Telcom Inc (TTZ)

      7. Total Telcom Inc (TTZ) Historical

      TTZ Total Telcom Inc

      0.295
      0.00 (0.00%)
      May 31 2024 - Closed
      Delayed by 15 minutes

      TTZ Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.295 0.00 0.00% 0.295 0.295 0.295 0
      May 30 2024 0.295 0.015 5.36% 0.295 0.295 0.295 1,000
      May 29 2024 0.28 0.00 0.00% 0.28 0.28 0.28 31,951
      May 28 2024 0.28 0.00 0.00% 0.28 0.285 0.28 23,500
      May 27 2024 0.28 -0.01 -3.45% 0.285 0.285 0.28 13,500
      May 24 2024 0.29 0.005 1.75% 0.29 0.29 0.29 1,000
      May 23 2024 0.285 -0.02 -6.56% 0.295 0.295 0.285 13,000
      May 22 2024 0.305 0.00 0.00% 0.305 0.305 0.305 0
      May 21 2024 0.305 0.02 7.02% 0.30 0.305 0.30 20,000
      May 17 2024 0.285 0.005 1.79% 0.285 0.285 0.285 19,000
      May 16 2024 0.28 -0.005 -1.75% 0.28 0.28 0.28 500
      May 15 2024 0.285 0.00 0.00% 0.28 0.285 0.28 9,300
      May 14 2024 0.285 0.00 0.00% 0.285 0.285 0.285 14,500
      May 13 2024 0.285 0.00 0.00% 0.30 0.30 0.285 18,366
      May 10 2024 0.285 0.00 0.00% 0.30 0.30 0.285 7,000
      May 09 2024 0.285 0.00 0.00% 0.285 0.285 0.285 0
      May 08 2024 0.285 0.005 1.79% 0.285 0.285 0.285 40,000
      May 07 2024 0.28 0.00 0.00% 0.28 0.28 0.28 6
      May 06 2024 0.28 0.00 0.00% 0.28 0.28 0.28 1
      May 03 2024 0.28 -0.01 -3.45% 0.29 0.29 0.28 64,500
      May 02 2024 0.29 0.00 0.00% 0.29 0.29 0.29 17,000
      May 01 2024 0.29 0.00 0.00% 0.29 0.29 0.29 0
      Apr 30 2024 0.29 -0.015 -4.92% 0.30 0.30 0.29 20,500
      Apr 29 2024 0.305 0.00 0.00% 0.305 0.305 0.305 2
      Apr 26 2024 0.305 0.00 0.00% 0.305 0.305 0.305 2
      Apr 25 2024 0.305 0.00 0.00% 0.305 0.305 0.305 1
      Apr 24 2024 0.305 0.005 1.67% 0.30 0.305 0.30 31,573
      Apr 23 2024 0.30 0.01 3.45% 0.30 0.30 0.30 60,500
      Apr 22 2024 0.29 -0.03 -9.38% 0.30 0.30 0.29 29,386
      Apr 19 2024 0.32 0.00 0.00% 0.32 0.32 0.32 751
      Apr 18 2024 0.32 0.02 6.67% 0.32 0.32 0.32 1,000
      Apr 17 2024 0.30 0.00 0.00% 0.30 0.30 0.30 50,000
      Apr 16 2024 0.30 -0.025 -7.69% 0.315 0.315 0.30 19,101
      Apr 15 2024 0.325 0.015 4.84% 0.325 0.325 0.325 1,001
      Apr 12 2024 0.31 0.00 0.00% 0.31 0.31 0.31 2,439
      Apr 11 2024 0.31 0.00 0.00% 0.315 0.315 0.31 44,235
      Apr 10 2024 0.31 0.00 0.00% 0.31 0.31 0.31 0
      Apr 09 2024 0.31 0.00 0.00% 0.31 0.31 0.31 300
      Apr 08 2024 0.31 0.00 0.00% 0.31 0.31 0.31 1
      Apr 05 2024 0.31 0.00 0.00% 0.31 0.31 0.31 100
      Apr 04 2024 0.31 0.00 0.00% 0.31 0.31 0.31 1,500
      Apr 03 2024 0.31 0.00 0.00% 0.31 0.31 0.31 9,000
      Apr 02 2024 0.31 0.00 0.00% 0.31 0.31 0.31 0
      Apr 01 2024 0.31 -0.03 -8.82% 0.32 0.32 0.31 48,750
      Mar 28 2024 0.34 0.00 0.00% 0.34 0.34 0.34 0
      Mar 27 2024 0.34 0.00 0.00% 0.34 0.34 0.34 0
      Mar 26 2024 0.34 0.00 0.00% 0.34 0.34 0.34 18
      Mar 25 2024 0.34 0.03 9.68% 0.34 0.34 0.34 15,625
      Mar 22 2024 0.31 0.00 0.00% 0.31 0.31 0.31 14,132
      Mar 21 2024 0.31 0.00 0.00% 0.31 0.31 0.31 2,000
      Mar 20 2024 0.31 0.00 0.00% 0.31 0.31 0.31 0
      Mar 19 2024 0.31 0.00 0.00% 0.31 0.31 0.31 500
      Mar 18 2024 0.31 0.00 0.00% 0.31 0.31 0.31 0
      Mar 15 2024 0.31 -0.01 -3.13% 0.31 0.31 0.31 500
      Mar 14 2024 0.32 0.00 0.00% 0.32 0.32 0.32 0
      Mar 13 2024 0.32 0.00 0.00% 0.32 0.32 0.32 1,500
      Mar 12 2024 0.32 0.00 0.00% 0.32 0.32 0.32 500
      Mar 11 2024 0.32 0.00 0.00% 0.32 0.32 0.32 26,600
      Mar 08 2024 0.32 0.02 6.67% 0.32 0.33 0.32 16,000
      Mar 07 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0
      Mar 06 2024 0.30 -0.01 -3.23% 0.305 0.31 0.30 68,500
      Mar 05 2024 0.31 -0.01 -3.13% 0.31 0.31 0.305 28,500

      Your Recent History

      TSXV
      TTZ
      Total Telcom
      Delayed Upgrade Clock