Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terra Firma Cap Corp (TSV: TII )

N/A UNCHANGED
Last Price Updated: 11:45 AM EDT, Oct 27, 2023 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 (%)
May 31, 2013 0.2550 0.2550 0.2550 0.2550 395 +0.01(+2.00%)
May 30, 2013 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
May 29, 2013 0.2500 0.2500 0.2500 0.2500 359 -0.01(-1.96%)
May 28, 2013 0.2700 0.2700 0.2500 0.2550 17,000 -0.02(-5.56%)
May 27, 2013 0.2700 0.2700 0.2700 0.2700 2,216 +0.00(+0.00%)
May 24, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 23, 2013 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
May 22, 2013 0.2700 0.2700 0.2700 0.2700 10,143 +0.00(+0.00%)
May 21, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 17, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 16, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 15, 2013 0.2700 0.2700 0.2500 0.2700 100,806 +0.02(+8.00%)
May 13, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 10, 2013 0.2800 0.3000 0.2500 0.2500 42,010 +0.04(+16.28%)
May 09, 2013 0.2150 0.2150 0.2150 0.2150 93 -0.07(-25.86%)
May 08, 2013 0.2950 0.3000 0.2900 0.2900 64,071 +0.04(+18.37%)
May 07, 2013 0.2450 0.2450 0.2450 0.2450 14 -0.02(-7.55%)
May 06, 2013 0.2250 0.2650 0.2250 0.2650 36,287 +0.07(+32.50%)
May 03, 2013 0.2000 0.2000 0.2000 0.2000 85 -0.02(-11.11%)
May 02, 2013 0.2250 0.2250 0.2250 0.2250 6,500 +0.00(+0.00%)
May 01, 2013 0.2250 0.2250 0.2250 0.2250 10,114 +0.02(+7.14%)
Apr 30, 2013 0.2100 0.2100 0.2100 0.2100 7,186 +0.01(+5.00%)
Apr 29, 2013 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Apr 26, 2013 0.2000 0.2000 0.2000 0.2000 392 +0.00(+0.00%)
Apr 25, 2013 0.2000 0.2250 0.2000 0.2000 426,699 +0.06(+42.86%)
Apr 24, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 23, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 22, 2013 0.1400 0.1400 0.1400 0.1400 20 +0.12(+833.33%)
Apr 19, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 18, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 17, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 16, 2013 0.0150 0.0150 0.0150 0.0150 71 -0.23(-94.00%)
Apr 15, 2013 0.2500 0.2500 0.2500 0.2500 23,964 +0.00(+0.00%)
Apr 12, 2013 0.2500 0.2500 0.2500 0.2500 17 +0.00(+0.00%)
Apr 11, 2013 0.2500 0.2500 0.2500 0.2500 17 +0.00(+0.00%)
Apr 10, 2013 0.2500 0.2500 0.2500 0.2500 5,030 -0.02(-7.41%)
Apr 09, 2013 0.2650 0.2700 0.2650 0.2700 10,465 +0.02(+8.00%)
Apr 08, 2013 0.2500 0.2500 0.2500 0.2500 27,028 +0.00(+0.00%)
Apr 05, 2013 0.2500 0.2500 0.2500 0.2500 24,787 -0.02(-7.41%)
Apr 04, 2013 0.2700 0.2700 0.2700 0.2700 2,000 -0.01(-1.82%)
Apr 03, 2013 0.2750 0.2750 0.2750 0.2750 21 -0.02(-8.33%)
Apr 02, 2013 0.2750 0.3000 0.2750 0.3000 7,750 +0.03(+11.11%)
Apr 01, 2013 0.2500 0.2700 0.2500 0.2700 5,218 +0.02(+8.00%)
Mar 28, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 27, 2013 0.2500 0.2500 0.2500 0.2500 121,540 +0.00(+0.00%)
Mar 26, 2013 0.2500 0.2500 0.2500 0.2500 495 +0.02(+8.70%)
Mar 25, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 22, 2013 0.2300 0.2300 0.2300 0.2300 4,500 +0.00(+0.00%)
Mar 21, 2013 0.2350 0.2350 0.2300 0.2300 10,000 +0.00(+0.00%)
Mar 20, 2013 0.2300 0.2300 0.2300 0.2300 4,000 -0.01(-4.17%)
Mar 19, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 18, 2013 0.2400 0.2400 0.2400 0.2400 35,624 +0.02(+9.09%)
Mar 15, 2013 0.2400 0.2400 0.2200 0.2200 10,357 +0.00(+0.00%)
Mar 14, 2013 0.2200 0.2200 0.2200 0.2200 20,500 -0.02(-10.20%)
Mar 13, 2013 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Mar 12, 2013 0.2300 0.2450 0.2300 0.2450 57,110 +0.02(+8.89%)
Mar 11, 2013 0.2250 0.2250 0.2250 0.2250 1,000 +0.01(+2.27%)
Mar 08, 2013 0.2250 0.2250 0.2200 0.2200 327,406 +0.00(+0.00%)
Mar 07, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 06, 2013 0.2200 0.2200 0.2200 0.2200 71 +0.01(+2.33%)
Mar 05, 2013 0.2100 0.2150 0.2100 0.2150 49,970 +0.01(+4.88%)
Mar 04, 2013 0.2050 0.2050 0.2050 0.2050 10,000 +0.00(+2.50%)
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.