TIXC - Tix Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.45000.50000.45000.47000.47007,900
Nov 14, 20190.45000.45000.44000.44000.440025,000
Nov 13, 20190.55000.55000.55000.55000.5500-
Nov 12, 20190.55000.55000.55000.55000.5500100
Nov 11, 20190.55000.55000.55000.55000.5500-
Nov 08, 20190.52000.55000.52000.55000.55002,000
Nov 07, 20190.52000.58000.52000.58000.58001,300
Nov 06, 20190.58000.58000.58000.58000.5800100
Nov 05, 20190.58000.58000.58000.58000.5800-
Nov 04, 20190.53000.58000.52000.58000.580042,100
Nov 01, 20190.53000.53000.53000.53000.5300-
Oct 31, 20190.53000.53000.53000.53000.53001,000
Oct 30, 20190.53000.53000.53000.53000.53002,000
Oct 29, 20190.51000.51000.51000.51000.51001,000
Oct 28, 20190.53000.53000.50000.50000.50001,900
Oct 25, 20190.57000.57000.56000.56000.56005,200
Oct 24, 20190.57000.57000.56000.56000.56005,900
Oct 23, 20190.53000.53000.51000.52000.520014,500
Oct 22, 20190.55000.55000.55000.55000.55003,500
Oct 21, 20190.55000.55000.55000.55000.5500300
Oct 18, 20190.58000.58000.58000.58000.5800-
Oct 17, 20190.52000.58000.52000.58000.58002,200
Oct 16, 20190.56000.56000.52000.52000.520021,500
Oct 15, 20190.54000.56000.54000.56000.56006,300
Oct 14, 20190.58000.58000.58000.58000.5800-
Oct 11, 20190.58000.58000.58000.58000.5800-
Oct 10, 20190.56000.58000.56000.58000.58002,200
Oct 09, 20190.56000.56000.56000.56000.56001,000
Oct 08, 20190.53000.95000.53000.55000.5500558,500
Oct 07, 20190.52000.53000.52000.53000.53006,000
Oct 04, 20190.47000.47000.47000.47000.4700-
Oct 03, 20190.47000.47000.47000.47000.4700100
Oct 02, 20190.47000.47000.47000.47000.4700-
Oct 01, 20190.47000.47000.47000.47000.4700100
Sep 30, 20190.47000.47000.47000.47000.47001,000
Sep 27, 20190.51000.52000.51000.52000.52006,100
Sep 26, 20190.50000.50000.50000.50000.5000-
Sep 25, 20190.50000.50000.50000.50000.5000400
Sep 24, 20190.52000.52000.45000.52000.520047,000
Sep 23, 20190.45000.45000.45000.45000.4500800
Sep 20, 20190.45000.53000.45000.53000.53001,600
Sep 19, 20190.51000.53000.45000.53000.53003,600
Sep 18, 20190.51000.51000.51000.51000.5100-
Sep 17, 20190.48000.51000.44000.51000.51008,500
Sep 16, 20190.50000.52000.50000.52000.52001,600
Sep 13, 20190.50000.50000.50000.50000.5000-
Sep 12, 20190.50000.50000.50000.50000.5000-
Sep 11, 20190.53000.53000.50000.50000.50009,900
Sep 10, 20190.51000.51000.51000.51000.5100-
Sep 09, 20190.51000.55000.51000.51000.510014,800
Sep 06, 20190.53000.53000.50000.50000.50004,800
Sep 05, 20190.50000.53000.50000.53000.530011,000
Sep 04, 20190.53000.53000.53000.53000.53002,300
Sep 03, 20190.53000.53000.53000.53000.5300-
Aug 30, 20190.53000.53000.53000.53000.5300-
Aug 29, 20190.53000.53000.53000.53000.5300600
Aug 28, 20190.42000.53000.42000.53000.53009,700
Aug 27, 20190.50000.50000.50000.50000.5000300
Aug 26, 20190.53000.53000.53000.53000.530016,000
Aug 23, 20190.55000.55000.30000.53000.530014,900
Aug 22, 20190.54000.54000.54000.54000.5400-
Aug 21, 20190.54000.54000.54000.54000.5400-
Aug 20, 20190.54000.54000.54000.54000.5400-
Aug 19, 20190.54000.54000.54000.54000.54004,500
Aug 16, 20190.54000.54000.54000.54000.5400-
Aug 15, 20190.54000.55000.54000.54000.54004,000
Aug 14, 20190.55000.55000.54000.54000.54006,000
Aug 13, 20190.55000.56000.55000.55000.550036,200
Aug 12, 20190.56000.56000.56000.56000.56001,000
Aug 09, 20190.58000.58000.58000.58000.58007,000
Aug 08, 20190.58000.58000.58000.58000.5800-
Aug 07, 20190.58000.58000.58000.58000.58002,000
Aug 06, 20190.58000.58000.58000.58000.5800500
Aug 05, 20190.55000.58000.55000.58000.58001,100
Aug 02, 20190.57000.57000.57000.57000.57002,000
Aug 01, 20190.57000.57000.57000.57000.57002,000
Jul 31, 20190.56000.57000.55000.55000.55002,200
Jul 30, 20190.56000.57000.55000.55000.55002,200
Jul 29, 20190.56000.59000.56000.59000.59007,000
Jul 26, 20190.56000.59000.56000.59000.59007,000
Jul 25, 20190.59000.59000.59000.59000.5900-
Jul 24, 20190.56000.59000.56000.59000.59006,600
Jul 23, 20190.56000.56000.56000.56000.5600-
Jul 22, 20190.56000.56000.56000.56000.56002,000
Jul 19, 20190.58000.58000.56000.56000.560011,300
Jul 18, 20190.58000.58000.58000.58000.5800-
Jul 17, 20190.60000.60000.58000.58000.5800300
Jul 16, 20190.57000.57000.57000.57000.570025,000
Jul 15, 20190.57000.57000.57000.57000.5700100
Jul 12, 20190.60000.60000.60000.60000.6000100
Jul 11, 20190.58000.60000.57000.60000.60003,400
Jul 10, 20190.57000.57000.57000.57000.57005,700
Jul 09, 20190.57000.57000.57000.57000.5700-
Jul 08, 20190.57000.57000.57000.57000.5700-
Jul 05, 20190.57000.57000.57000.57000.57001,000
Jul 03, 20190.57000.60000.56000.60000.600025,900
Jul 02, 20190.55000.57000.55000.57000.57009,900
Jul 01, 20190.54000.54000.54000.54000.5400-
Jun 28, 20190.54000.54000.54000.54000.5400-
Jun 27, 20190.54000.54000.54000.54000.5400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...