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

Transition Metals Corp (TSV: XTM )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 1:17 PM EDT, May 22, 2024 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 (%)
Oct 30, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 26, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Oct 25, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Oct 24, 2018 0.1250 0.1250 0.1100 0.1100 19,500 +0.00(+0.00%)
Oct 22, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 18, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 15, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 12, 2018 0.1250 0.1250 0.1250 350 +0.00(+0.00%)
Oct 10, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 04, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 27, 2018 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Sep 26, 2018 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Sep 25, 2018 0.1100 0.1400 0.1000 0.1100 185,499 +0.01(+10.00%)
Sep 21, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 20, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Sep 19, 2018 0.0950 0.0950 0.0950 0.0950 2,500 -0.01(-5.00%)
Sep 17, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 14, 2018 0.1000 0.1000 0.1000 0.1000 58,000 +0.00(+0.00%)
Sep 13, 2018 0.1050 0.1050 0.1000 0.1000 44,500 -0.01(-13.04%)
Sep 11, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 04, 2018 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Aug 31, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 30, 2018 0.1050 0.1050 0.1050 0.1050 15,000 -0.01(-8.70%)
Aug 28, 2018 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Aug 24, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Aug 23, 2018 0.1100 0.1100 0.1100 0.1100 48,000 +0.00(+0.00%)
Aug 20, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 16, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 15, 2018 0.1100 0.1100 0.1100 0.1100 80,000 -0.01(-4.35%)
Aug 10, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 07, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jul 30, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jul 27, 2018 0.1150 0.1150 0.1150 0.1150 1,425 -0.01(-8.00%)
Jul 24, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jul 23, 2018 0.1200 0.1200 0.1200 0.1200 52,000 +0.00(+0.00%)
Jul 20, 2018 0.1200 0.1200 0.1200 0.1200 13,000 +0.00(+0.00%)
Jul 19, 2018 0.1200 0.1200 0.1200 0.1200 26,000 +0.00(+0.00%)
Jul 18, 2018 0.1250 0.1250 0.1200 0.1200 102,000 -0.01(-7.69%)
Jul 11, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jul 09, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 06, 2018 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Jul 05, 2018 0.1250 0.1250 0.1250 0.1250 45,000 +0.01(+4.17%)
Jun 28, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 27, 2018 0.1300 0.1300 0.1250 0.1250 32,500 -0.01(-3.85%)
Jun 26, 2018 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Jun 25, 2018 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+4.00%)
Jun 19, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 18, 2018 0.1300 0.1300 0.1250 0.1300 19,500 +0.01(+4.00%)
Jun 15, 2018 0.1250 0.1250 0.1250 0.1250 18,000 +0.00(+0.00%)
Jun 14, 2018 0.1300 0.1300 0.1250 0.1250 40,000 -0.02(-10.71%)
Jun 11, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jun 04, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 01, 2018 0.1350 0.1350 0.1350 0.1350 3,000 +0.01(+3.85%)
May 31, 2018 0.1300 0.1300 0.1300 0.1300 15,000 -0.01(-7.14%)
May 30, 2018 0.1350 0.1400 0.1350 0.1400 18,518 +0.01(+3.70%)
May 29, 2018 0.1300 0.1350 0.1300 0.1350 145,000 +0.01(+8.00%)
May 28, 2018 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
May 25, 2018 0.1250 0.1250 0.1250 0.1250 24,000 +0.00(+0.00%)
May 24, 2018 0.1250 0.1250 0.1250 0.1250 20,000 -0.01(-3.85%)
May 22, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 18, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 17, 2018 0.1250 0.1250 0.1200 0.1250 113,000 +0.00(+0.00%)
May 16, 2018 0.1250 0.1250 0.1250 0.1250 100,000 +0.00(+0.00%)
May 15, 2018 0.1350 0.1350 0.1250 0.1250 144,000 -0.01(-3.85%)
May 10, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 09, 2018 0.1350 0.1350 0.1300 0.1300 6,500 -0.01(-3.70%)
May 08, 2018 0.1400 0.1400 0.1350 0.1350 165,000 -0.01(-6.90%)
May 03, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 02, 2018 0.1400 0.1400 0.1400 0.1400 29,500 +0.00(+0.00%)
Apr 30, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Apr 26, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 25, 2018 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-6.25%)
Apr 24, 2018 0.1550 0.1600 0.1550 0.1600 61,100 +0.01(+3.23%)
Apr 23, 2018 0.1550 0.1550 0.1550 0.1550 9,500 +0.01(+3.33%)
Apr 19, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 18, 2018 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Apr 17, 2018 0.1400 0.1550 0.1400 0.1500 116,000 +0.01(+7.14%)
Apr 13, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Apr 10, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 09, 2018 0.1600 0.1600 0.1500 0.1500 330,000 -0.02(-14.29%)
Apr 06, 2018 0.1750 0.1750 0.1700 0.1750 48,000 +0.00(+2.94%)
Apr 03, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 02, 2018 0.1700 0.1700 0.1700 0.1700 6,500 -0.00(-2.86%)
Mar 29, 2018 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Mar 28, 2018 0.1650 0.1650 0.1600 0.1600 129,000 +0.01(+3.23%)
Mar 27, 2018 0.1600 0.1700 0.1550 0.1550 147,000 -0.01(-3.13%)
Mar 26, 2018 0.1600 0.1600 0.1600 0.1600 87,500 +0.00(+0.00%)
Mar 22, 2018 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Mar 21, 2018 0.1350 0.1400 0.1350 0.1400 104,000 +0.00(+0.00%)
Mar 20, 2018 0.1300 0.1450 0.1300 0.1400 36,000 +0.01(+7.69%)
Mar 19, 2018 0.1350 0.1350 0.1300 0.1300 6,300 -0.01(-7.14%)
Mar 15, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 14, 2018 0.1450 0.1450 0.1350 0.1350 121,000 -0.01(-3.57%)
Mar 12, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 09, 2018 0.1450 0.1500 0.1450 0.1500 47,500 +0.01(+3.45%)
Mar 08, 2018 0.1400 0.1450 0.1400 0.1450 23,000 +0.00(+3.57%)
Mar 07, 2018 0.1500 0.1500 0.1400 0.1400 5,500 -0.00(-3.45%)
Mar 06, 2018 0.1600 0.1700 0.1450 0.1450 127,500 -0.04(-21.62%)
Mar 05, 2018 0.1500 0.2000 0.1500 0.1850 149,500 +0.04(+27.59%)
Mar 02, 2018 0.1500 0.1500 0.1450 0.1450 11,000 -0.01(-3.33%)
Mar 01, 2018 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+7.14%)
Feb 28, 2018 0.1400 0.1400 0.1400 0.1400 54,000 -0.00(-3.45%)
Feb 23, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 21, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 20, 2018 0.1450 0.1500 0.1450 0.1500 4,018 +0.01(+3.45%)
Feb 16, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Feb 13, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Feb 12, 2018 0.1350 0.1450 0.1350 0.1450 48,000 +0.00(+3.57%)
Feb 09, 2018 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Feb 06, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Feb 05, 2018 0.1350 0.1350 0.1350 0.1350 20,000 +0.01(+3.85%)
Jan 31, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jan 30, 2018 0.1400 0.1400 0.1300 0.1400 47,500 +0.00(+0.00%)
Jan 29, 2018 0.1400 0.1400 0.1350 0.1400 25,500 +0.00(+0.00%)
Jan 26, 2018 0.1350 0.1400 0.1350 0.1400 60,432 +0.00(+0.00%)
Jan 24, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 23, 2018 0.1300 0.1400 0.1300 0.1400 130,932 +0.00(+0.00%)
Jan 22, 2018 0.1400 0.1400 0.1400 0.1400 18,500 +0.02(+16.67%)
Jan 19, 2018 0.1300 0.1400 0.1200 0.1200 225,500 -0.02(-14.29%)
Jan 18, 2018 0.1300 0.1400 0.1300 0.1400 15,500 +0.01(+3.70%)
Jan 16, 2018 0.1350 0.1350 0.1350 60 +0.01(+3.85%)
Jan 11, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 10, 2018 0.1450 0.1500 0.1300 0.1300 100,000 -0.01(-10.34%)
Jan 09, 2018 0.1400 0.1450 0.1400 0.1450 40,500 +0.00(+3.57%)
Jan 08, 2018 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
Jan 05, 2018 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Jan 04, 2018 0.1400 0.1400 0.1400 0.1400 25,000 +0.01(+7.69%)
Jan 03, 2018 0.1300 0.1300 0.1300 0.1300 50,500 +0.00(+0.00%)
Dec 29, 2017 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 28, 2017 0.1350 0.1400 0.1300 0.1350 69,500 +0.01(+3.85%)
Dec 27, 2017 0.1300 0.1300 0.1300 0.1300 20,000 -0.01(-7.14%)
Dec 22, 2017 0.1350 0.1400 0.1350 0.1400 25,500 +0.02(+12.00%)
Dec 20, 2017 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Dec 18, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 15, 2017 0.1500 0.1550 0.1400 0.1450 203,500 +0.00(+3.57%)
Dec 14, 2017 0.1400 0.1400 0.1400 0.1400 32,000 +0.00(+0.00%)
Dec 12, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 08, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Dec 07, 2017 0.1450 0.1500 0.1450 0.1500 100,000 +0.01(+7.14%)
Dec 04, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Nov 30, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Nov 29, 2017 0.1450 0.1450 0.1250 0.1400 104,800 -0.01(-6.67%)
Nov 24, 2017 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Nov 23, 2017 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-6.90%)
Nov 20, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Nov 15, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 14, 2017 0.1350 0.1450 0.1350 0.1400 10,500 -0.00(-3.45%)
Nov 13, 2017 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+3.57%)
Nov 09, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 06, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
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.