Titan Logix Corp (TLA)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -2.04081632653 | 0.49 | 0.49 | 0.48 | 3675 | 0.48001814 | CS |
| 4 | -0.02 | -4 | 0.5 | 0.53 | 0.46 | 8237 | 0.48100539 | CS |
| 12 | 0.005 | 1.05263157895 | 0.475 | 0.58 | 0.46 | 9528 | 0.49429027 | CS |
| 26 | -0.02 | -4 | 0.5 | 0.58 | 0.42 | 9579 | 0.48381713 | CS |
| 52 | -0.1 | -17.2413793103 | 0.58 | 0.62 | 0.42 | 13647 | 0.5282846 | CS |
| 156 | -0.1 | -17.2413793103 | 0.58 | 0.67 | 0.35 | 18933 | 0.50182571 | CS |
| 260 | -0.05 | -9.43396226415 | 0.53 | 0.67 | 0.275 | 19108 | 0.47094877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720474800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1720215600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1720129200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 5 |
| 1720042800 | 0.48 | -0.01 | -2.04 | 0.48 | 0.48 | 0.48 | 11000 |
| 1719956400 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 20 |
| 1719610800 | 0.49 | 0.03 | 6.52 | 0.49 | 0.49 | 0.49 | 2500 |
| 1719524400 | 0.46 | -0.005 | -1.08 | 0.47 | 0.47 | 0.46 | 18500 |
| 1719438000 | 0.465 | -0.015 | -3.13 | 0.48 | 0.48 | 0.465 | 2503 |
| 1719351600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1719265200 | 0.48 | -0.05 | -9.43 | 0.48 | 0.48 | 0.48 | 500 |
| 1719006000 | 0.53 | 0.06 | 12.77 | 0.485 | 0.53 | 0.485 | 5500 |
| 1718919600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1718833200 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.47 | 8500 |
| 1718746800 | 0.48 | 0 | 0.00 | 0.49 | 0.49 | 0.48 | 27500 |
| 1718660400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1718401200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1718314800 | 0.48 | 0 | 0.00 | 0.495 | 0.495 | 0.48 | 10000 |
| 1718228400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1718142000 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.48 | 5550 |
| 1718055600 | 0.5 | -0.04 | -7.41 | 0.5 | 0.5 | 0.5 | 15000 |
| 1717796400 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1717710000 | 0.54 | 0 | 0.00 | 0.5 | 0.54 | 0.5 | 12500 |
| 1717623600 | 0.54 | -0.04 | -6.90 | 0.5 | 0.54 | 0.5 | 12500 |
| 1717537200 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 20 |
| 1717450800 | 0.58 | 0.09 | 18.37 | 0.5 | 0.58 | 0.5 | 13000 |
| 1717191600 | 0.49 | 0.02 | 4.26 | 0.48 | 0.49 | 0.48 | 8500 |
| 1717105200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1717018800 | 0.47 | -0.005 | -1.05 | 0.47 | 0.47 | 0.47 | 1500 |
| 1716932400 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1716846000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1716586800 | 0.475 | 0.005 | 1.06 | 0.475 | 0.475 | 0.475 | 2500 |
| 1716500400 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 10000 |
| 1716414000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 6500 |
| 1716327600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1715982000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 500 |
| 1715895600 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.47 | 18000 |
| 1715809200 | 0.475 | 0.005 | 1.06 | 0.475 | 0.49 | 0.47 | 23000 |
| 1715722800 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1715636400 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.465 | 8500 |
| 1715377200 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.475 | 5500 |
| 1715290800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715204400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 9000 |
| 1715118000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715031600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 11000 |
| 1714772400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1714686000 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 1000 |
| 1714599600 | 0.51 | 0 | 0.00 | 0.5 | 0.51 | 0.46 | 7000 |
| 1714513200 | 0.51 | -0.03 | -5.56 | 0.51 | 0.51 | 0.46 | 50500 |
| 1714426800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 10 |
| 1714167600 | 0.54 | 0.02 | 3.85 | 0.54 | 0.54 | 0.54 | 18000 |
| 1714081200 | 0.52 | 0.02 | 4.00 | 0.53 | 0.53 | 0.52 | 9500 |
| 1713994800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1713908400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1713822000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1713562800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 7940 |
| 1713476400 | 0.5 | 0.03 | 6.38 | 0.5 | 0.5 | 0.5 | 15500 |
| 1713390000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1713303600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 500 |
| 1713217200 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.47 | 20512 |
| 1712958000 | 0.475 | 0.005 | 1.06 | 0.475 | 0.475 | 0.475 | 6000 |
| 1712871600 | 0.47 | -0.02 | -4.08 | 0.45 | 0.47 | 0.45 | 12000 |
| 1712785200 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 100 |
| 1712698800 | 0.49 | 0.02 | 4.26 | 0.48 | 0.49 | 0.48 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
