Total Telcom Inc (TTZ)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1721943600 | 0.24 | 0.005 | 2.13 | 0.235 | 0.24 | 0.235 | 12500 |
| 1721857200 | 0.235 | -0.005 | -2.08 | 0.235 | 0.235 | 0.235 | 1000 |
| 1721770800 | 0.24 | 0.005 | 2.13 | 0.24 | 0.24 | 0.24 | 2100 |
| 1721684400 | 0.235 | -0.005 | -2.08 | 0.235 | 0.235 | 0.235 | 13000 |
| 1721425200 | 0.24 | 0.01 | 4.35 | 0.24 | 0.24 | 0.235 | 15500 |
| 1721338800 | 0.23 | 0.005 | 2.22 | 0.23 | 0.23 | 0.23 | 24700 |
| 1721252400 | 0.225 | 0.01 | 4.65 | 0.225 | 0.225 | 0.225 | 11220 |
| 1721166000 | 0.215 | -0.005 | -2.27 | 0.215 | 0.215 | 0.215 | 10001 |
| 1721079600 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1720820400 | 0.22 | -0.02 | -8.33 | 0.24 | 0.24 | 0.22 | 37001 |
| 1720734000 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1720647600 | 0.24 | 0 | 0.00 | 0.25 | 0.25 | 0.24 | 2001 |
| 1720561200 | 0.24 | -0.01 | -4.00 | 0.24 | 0.24 | 0.24 | 5000 |
| 1720474800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 20500 |
| 1720215600 | 0.25 | 0.015 | 6.38 | 0.24 | 0.25 | 0.24 | 19500 |
| 1720129200 | 0.235 | -0.025 | -9.62 | 0.235 | 0.235 | 0.235 | 5500 |
| 1720042800 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.26 | 34987 |
| 1719956400 | 0.265 | 0.035 | 15.22 | 0.24 | 0.265 | 0.24 | 25250 |
| 1719610800 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1719524400 | 0.23 | 0.005 | 2.22 | 0.23 | 0.23 | 0.23 | 500 |
| 1719438000 | 0.225 | 0.005 | 2.27 | 0.23 | 0.23 | 0.225 | 11000 |
| 1719351600 | 0.22 | -0.005 | -2.22 | 0.235 | 0.235 | 0.22 | 21000 |
| 1719265200 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1719006000 | 0.225 | -0.01 | -4.26 | 0.235 | 0.235 | 0.22 | 80500 |
| 1718919600 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1718833200 | 0.235 | -0.005 | -2.08 | 0.24 | 0.24 | 0.235 | 15500 |
| 1718746800 | 0.24 | -0.02 | -7.69 | 0.235 | 0.24 | 0.235 | 63475 |
| 1718660400 | 0.26 | -0.005 | -1.89 | 0.26 | 0.26 | 0.26 | 10500 |
| 1718401200 | 0.265 | -0.015 | -5.36 | 0.265 | 0.265 | 0.26 | 25500 |
| 1718314800 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 500 |
| 1718228400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1718142000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 16000 |
| 1718055600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1717796400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 17500 |
| 1717710000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1717623600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 5900 |
| 1717537200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 10000 |
| 1717450800 | 0.28 | -0.015 | -5.08 | 0.28 | 0.28 | 0.28 | 1000 |
| 1717191600 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1717105200 | 0.295 | 0.015 | 5.36 | 0.295 | 0.295 | 0.295 | 1000 |
| 1717018800 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 31951 |
| 1716932400 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.28 | 23500 |
| 1716846000 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.2849999 | 0.28 | 13500 |
| 1716586800 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 1000 |
| 1716500400 | 0.2849999 | -0.02 | -6.56 | 0.295 | 0.295 | 0.2849999 | 13000 |
| 1716414000 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1716327600 | 0.305 | 0.0200001 | 7.02 | 0.3 | 0.305 | 0.3 | 20000 |
| 1715982000 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 19000 |
| 1715895600 | 0.28 | -0.005 | -1.75 | 0.28 | 0.28 | 0.28 | 500 |
| 1715809200 | 0.2849999 | 0 | 0.00 | 0.28 | 0.2849999 | 0.28 | 9300 |
| 1715722800 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 14500 |
| 1715636400 | 0.2849999 | 0 | 0.00 | 0.3 | 0.3 | 0.2849999 | 18366 |
| 1715377200 | 0.2849999 | 0 | 0.00 | 0.3 | 0.3 | 0.2849999 | 7000 |
| 1715290800 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1715204400 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 40000 |
| 1715118000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 6 |
| 1715031600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 1 |
| 1714772400 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 64500 |
| 1714686000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 17000 |
| 1714599600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1714513200 | 0.29 | -0.015 | -4.92 | 0.3 | 0.3 | 0.29 | 20500 |
| 1714426800 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
