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 -0.0100 (-11.76%)
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 (%)
Dec 31, 2021 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Dec 30, 2021 0.1850 0.1850 0.1700 0.1850 4,000 +0.01(+2.78%)
Dec 29, 2021 0.1850 0.1900 0.1750 0.1800 90,500 +0.01(+2.86%)
Dec 23, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 22, 2021 0.1950 0.1950 0.1750 0.1750 35,000 -0.02(-10.26%)
Dec 21, 2021 0.2000 0.2150 0.1850 0.1950 200,654 +0.00(+0.00%)
Dec 20, 2021 0.1650 0.2000 0.1650 0.1950 412,690 +0.02(+14.71%)
Dec 17, 2021 0.1550 0.1700 0.1550 0.1700 55,500 +0.02(+9.68%)
Dec 16, 2021 0.1350 0.1550 0.1350 0.1550 201,500 +0.02(+14.81%)
Dec 15, 2021 0.1500 0.1350 0.1350 0.1350 56,627 -0.01(-3.57%)
Dec 14, 2021 0.1500 0.1500 0.1400 0.1400 81,000 -0.01(-6.67%)
Dec 13, 2021 0.1600 0.1600 0.1450 0.1500 135,112 -0.01(-6.25%)
Dec 10, 2021 0.1300 0.1700 0.1300 0.1600 455,500 +0.03(+23.08%)
Dec 09, 2021 0.1350 0.1350 0.1300 0.1300 129,300 -0.01(-3.70%)
Dec 08, 2021 0.1350 0.1350 0.1350 0.1350 24,500 -0.01(-3.57%)
Dec 07, 2021 0.1400 0.1400 0.1400 0.1400 104,500 +0.01(+3.70%)
Dec 06, 2021 0.1350 0.1350 0.1350 0.1350 500 -0.01(-10.00%)
Dec 01, 2021 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Nov 30, 2021 0.1450 0.1450 0.1350 0.1350 400,500 -0.01(-6.90%)
Nov 29, 2021 0.1500 0.1500 0.1450 0.1450 4,462 +0.00(+0.00%)
Nov 26, 2021 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-6.45%)
Nov 25, 2021 0.1400 0.1550 0.1400 0.1550 3,500 +0.02(+14.81%)
Nov 24, 2021 0.1450 0.1450 0.1350 0.1350 10,840 -0.01(-6.90%)
Nov 23, 2021 0.1450 0.1450 0.1450 0.1450 14,000 +0.01(+7.41%)
Nov 22, 2021 0.1350 0.1350 0.1350 0.1350 176,600 +0.00(+0.00%)
Nov 19, 2021 0.1450 0.1450 0.1350 0.1350 60,500 -0.01(-6.90%)
Nov 16, 2021 0.1450 0.1450 0.1450 300 +0.00(+0.00%)
Nov 15, 2021 0.1500 0.1500 0.1450 0.1450 15,300 -0.01(-3.33%)
Nov 12, 2021 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Nov 11, 2021 0.1500 0.1500 0.1500 0.1500 65,374 +0.00(+0.00%)
Nov 09, 2021 0.1500 0.1500 0.1500 0.1500 3,400 +0.01(+11.11%)
Nov 05, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Nov 04, 2021 0.1450 0.1450 0.1400 0.1400 53,928 -0.01(-6.67%)
Nov 03, 2021 0.1500 0.1500 0.1500 0.1500 7,000 +0.01(+3.45%)
Nov 02, 2021 0.1500 0.1500 0.1400 0.1450 103,021 -0.02(-12.12%)
Nov 01, 2021 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
Oct 29, 2021 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+3.23%)
Oct 27, 2021 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 25, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 22, 2021 0.1600 0.1600 0.1450 0.1450 62,580 -0.02(-9.38%)
Oct 21, 2021 0.1700 0.1700 0.1600 0.1600 10,000 +0.00(+0.00%)
Oct 19, 2021 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Oct 14, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 13, 2021 0.1700 0.1800 0.1700 0.1800 7,277 +0.01(+9.09%)
Oct 12, 2021 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Oct 08, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Oct 07, 2021 0.1550 0.1600 0.1500 0.1600 72,500 +0.02(+10.34%)
Oct 05, 2021 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Oct 04, 2021 0.1500 0.1550 0.1500 0.1550 2,500 +0.00(+0.00%)
Sep 29, 2021 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Sep 28, 2021 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Sep 27, 2021 0.1750 0.1750 0.1600 0.1600 13,000 +0.00(+0.00%)
Sep 22, 2021 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Sep 21, 2021 0.1600 0.1600 0.1550 0.1550 25,000 +0.01(+3.33%)
Sep 20, 2021 0.1650 0.1650 0.1500 0.1500 126,000 -0.02(-11.76%)
Sep 16, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 15, 2021 0.1800 0.1800 0.1750 0.1750 35,200 +0.00(+2.94%)
Sep 14, 2021 0.1800 0.1800 0.1700 0.1700 33,500 -0.00(-2.86%)
Sep 13, 2021 0.1700 0.1750 0.1700 0.1750 24,800 -0.01(-2.78%)
Sep 10, 2021 0.1850 0.1850 0.1800 0.1800 34,500 +0.01(+2.86%)
Sep 07, 2021 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Sep 03, 2021 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 01, 2021 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Aug 30, 2021 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Aug 26, 2021 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Aug 19, 2021 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 18, 2021 0.1600 0.1700 0.1600 0.1600 39,000 +0.00(+0.00%)
Aug 17, 2021 0.1800 0.1800 0.1600 0.1600 14,134 -0.03(-15.79%)
Aug 13, 2021 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Aug 11, 2021 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Aug 09, 2021 0.1850 0.1850 0.1850 0 +0.03(+19.35%)
Aug 05, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 04, 2021 0.1550 0.1600 0.1550 0.1550 37,700 -0.01(-3.13%)
Aug 03, 2021 0.1600 0.1600 0.1600 0.1600 19,833 -0.01(-3.03%)
Jul 30, 2021 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Jul 29, 2021 0.1800 0.1800 0.1800 0.1800 6,500 -0.01(-5.26%)
Jul 28, 2021 0.1900 0.1900 0.1900 0.1900 1,000 -0.02(-9.52%)
Jul 27, 2021 0.1650 0.2100 0.1650 0.2100 52,500 +0.03(+16.67%)
Jul 26, 2021 0.1450 0.1800 0.1450 0.1800 237,500 +0.04(+24.14%)
Jul 23, 2021 0.1550 0.1550 0.1450 0.1450 34,500 +0.00(+0.00%)
Jul 22, 2021 0.1550 0.1550 0.1450 0.1450 35,000 -0.01(-6.45%)
Jul 21, 2021 0.1550 0.1550 0.1550 0.1550 2,255 +0.00(+0.00%)
Jul 20, 2021 0.1550 0.1550 0.1500 0.1550 20,338 +0.01(+3.33%)
Jul 19, 2021 0.1550 0.1550 0.1500 0.1500 57,000 +0.00(+0.00%)
Jul 16, 2021 0.1600 0.1600 0.1500 0.1500 21,800 -0.02(-9.09%)
Jul 12, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jul 09, 2021 0.1600 0.1600 0.1550 0.1600 29,000 +0.00(+0.00%)
Jul 08, 2021 0.1600 0.1600 0.1600 0.1600 60,000 -0.01(-3.03%)
Jul 07, 2021 0.1650 0.1650 0.1600 0.1650 64,345 -0.01(-2.94%)
Jul 06, 2021 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Jul 05, 2021 0.1700 0.1700 0.1700 0.1700 1,000 -0.00(-2.86%)
Jun 30, 2021 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Jun 25, 2021 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Jun 24, 2021 0.1750 0.1800 0.1650 0.1800 101,500 +0.01(+2.86%)
Jun 23, 2021 0.1750 0.1750 0.1700 0.1750 104,177 +0.00(+2.94%)
Jun 22, 2021 0.1750 0.1750 0.1700 0.1700 3,558 -0.01(-5.56%)
Jun 21, 2021 0.1750 0.1800 0.1750 0.1800 41,000 +0.00(+0.00%)
Jun 18, 2021 0.1800 0.1800 0.1800 0.1800 20,667 +0.01(+5.88%)
Jun 17, 2021 0.1650 0.1700 0.1650 0.1700 15,500 -0.01(-5.56%)
Jun 16, 2021 0.1800 0.1800 0.1800 0.1800 39,430 -0.01(-5.26%)
Jun 15, 2021 0.1850 0.1900 0.1800 0.1900 123,100 +0.01(+5.56%)
Jun 14, 2021 0.1850 0.1850 0.1800 0.1800 29,002 -0.02(-12.20%)
Jun 11, 2021 0.2050 0.2200 0.2050 0.2050 99,700 +0.00(+2.50%)
Jun 10, 2021 0.1900 0.2000 0.1900 0.2000 25,000 +0.01(+5.26%)
Jun 09, 2021 0.1800 0.2000 0.1800 0.1900 596,146 +0.03(+18.75%)
Jun 04, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jun 03, 2021 16.00 0.1650 0.1600 0.1650 18,000,000 +0.01(+3.13%)
Jun 02, 2021 0.1650 0.1650 0.1600 0.1600 72,500 -0.01(-3.03%)
Jun 01, 2021 0.1650 0.1650 0.1650 0.1650 500 -0.01(-2.94%)
May 28, 2021 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
May 27, 2021 0.1650 0.1650 0.1600 0.1600 28,000 -0.01(-5.88%)
May 26, 2021 0.1700 0.1800 0.1600 0.1700 54,000 +0.01(+3.03%)
May 25, 2021 0.1650 0.1650 0.1650 0.1650 3,060 +0.00(+0.00%)
May 21, 2021 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
May 20, 2021 0.1650 0.1800 0.1650 0.1800 11,500 +0.02(+12.50%)
May 19, 2021 0.1800 0.1800 0.1600 0.1600 134,500 -0.02(-11.11%)
May 18, 2021 0.1600 0.1800 0.1600 0.1800 71,178 +0.02(+12.50%)
May 17, 2021 0.1600 0.1600 0.1600 0.1600 123,500 +0.01(+6.67%)
May 14, 2021 0.1500 0.1550 0.1500 0.1500 31,000 +0.01(+3.45%)
May 13, 2021 0.1700 0.1700 0.1350 0.1450 135,981 -0.02(-9.38%)
May 12, 2021 0.1600 0.1600 0.1600 0.1600 48,000 +0.00(+0.00%)
May 11, 2021 0.1600 0.1600 0.1600 0.1600 17,000 +0.00(+0.00%)
May 10, 2021 0.1550 0.1750 0.1550 0.1600 91,500 +0.00(+0.00%)
May 06, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
May 05, 2021 0.1700 0.1700 0.1650 0.1650 3,500 -0.01(-2.94%)
May 04, 2021 0.1750 0.1750 0.1700 0.1700 4,000 -0.01(-5.56%)
Apr 30, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 29, 2021 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Apr 28, 2021 0.1800 0.1800 0.1800 0.1800 11,500 +0.01(+5.88%)
Apr 26, 2021 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Apr 23, 2021 0.1750 0.1800 0.1750 0.1800 20,000 +0.02(+12.50%)
Apr 21, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Apr 20, 2021 0.1800 0.1800 0.1600 0.1650 57,000 -0.01(-8.33%)
Apr 19, 2021 0.1750 0.1800 0.1750 0.1800 12,500 +0.00(+0.00%)
Apr 16, 2021 0.1750 0.1800 0.1750 0.1800 20,000 +0.00(+0.00%)
Apr 15, 2021 0.1750 0.1800 0.1750 0.1800 51,600 +0.01(+5.88%)
Apr 14, 2021 0.1650 0.1700 0.1650 0.1700 30,500 +0.01(+3.03%)
Apr 13, 2021 0.1700 0.1700 0.1650 0.1650 12,500 -0.01(-8.33%)
Apr 12, 2021 0.1750 0.1800 0.1750 0.1800 20,999 +0.01(+2.86%)
Apr 09, 2021 0.1750 0.1750 0.1750 0.1750 6,500 +0.00(+2.94%)
Apr 08, 2021 0.1800 0.1850 0.1700 0.1700 32,864 -0.01(-5.56%)
Apr 05, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 01, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 31, 2021 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+5.88%)
Mar 30, 2021 0.1900 0.1900 0.1700 0.1700 29,500 -0.02(-10.53%)
Mar 29, 2021 0.1900 0.1900 0.1900 0.1900 20,829 +0.01(+2.70%)
Mar 26, 2021 0.1900 0.1900 0.1750 0.1850 23,699 +0.00(+0.00%)
Mar 25, 2021 0.1850 0.1850 0.1850 0.1850 55,498 -0.01(-2.63%)
Mar 24, 2021 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+2.70%)
Mar 23, 2021 0.2100 0.2100 0.1850 0.1850 5,000 -0.01(-5.13%)
Mar 22, 2021 0.1950 0.1950 0.1950 0.1950 2,500 -0.02(-9.30%)
Mar 19, 2021 0.1900 0.2250 0.1700 0.2150 100,850 +0.03(+16.22%)
Mar 17, 2021 0.1850 0.1850 0.1850 0 -0.02(-9.76%)
Mar 16, 2021 0.2100 0.2100 0.2050 0.2050 71,000 -0.01(-2.38%)
Mar 15, 2021 0.2100 0.2100 0.2100 0.2100 53,580 -0.02(-6.67%)
Mar 12, 2021 0.2250 0.2250 0.2250 0.2250 1,452 +0.02(+7.14%)
Mar 11, 2021 0.2350 0.2350 0.2100 0.2100 74,100 -0.02(-6.67%)
Mar 10, 2021 0.2050 0.2550 0.2050 0.2250 63,255 +0.05(+25.00%)
Mar 09, 2021 0.2100 0.2100 0.1800 0.1800 48,750 -0.03(-14.29%)
Mar 08, 2021 0.2000 0.2100 0.2000 0.2100 43,500 +0.01(+5.00%)
Mar 05, 2021 0.2350 0.2350 0.1800 0.2000 106,700 -0.02(-11.11%)
Mar 03, 2021 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Mar 02, 2021 0.1950 0.2600 0.1950 0.2500 206,469 +0.05(+28.21%)
Mar 01, 2021 0.2100 0.2100 0.1950 0.1950 57,000 -0.01(-4.88%)
Feb 26, 2021 0.2100 0.2100 0.2050 0.2050 55,005 -0.02(-6.82%)
Feb 25, 2021 0.2100 0.2200 0.2100 0.2200 71,500 +0.00(+0.00%)
Feb 24, 2021 0.1900 0.2200 0.1900 0.2200 188,000 +0.02(+12.82%)
Feb 22, 2021 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Feb 19, 2021 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Feb 18, 2021 0.1900 0.2000 0.1900 0.2000 45,350 +0.01(+2.56%)
Feb 17, 2021 0.1750 0.1950 0.1700 0.1950 111,977 +0.02(+8.33%)
Feb 16, 2021 0.2050 0.2050 0.1700 0.1800 247,823 -0.01(-5.26%)
Feb 12, 2021 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Feb 11, 2021 0.2100 0.2100 0.1950 0.2100 111,000 -0.01(-2.33%)
Feb 10, 2021 0.2200 0.2200 0.2150 0.2150 108,500 +0.02(+10.26%)
Feb 09, 2021 0.2150 0.2150 0.1950 0.1950 12,250 -0.02(-9.30%)
Feb 08, 2021 0.2050 0.2150 0.2050 0.2150 80,225 +0.01(+7.50%)
Feb 05, 2021 0.1900 0.2000 0.1900 0.2000 102,200 +0.01(+5.26%)
Feb 04, 2021 0.1900 0.1900 0.1900 0.1900 41,000 +0.01(+2.70%)
Feb 03, 2021 0.1800 0.1850 0.1800 0.1850 70,350 +0.01(+8.82%)
Feb 02, 2021 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Jan 29, 2021 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jan 28, 2021 0.1650 0.1650 0.1600 0.1600 11,455 +0.00(+0.00%)
Jan 27, 2021 0.1650 0.1700 0.1600 0.1600 127,000 -0.01(-5.88%)
Jan 26, 2021 0.1700 0.1700 0.1700 0.1700 137,500 +0.00(+0.00%)
Jan 25, 2021 0.1800 0.1800 0.1700 0.1700 120,500 -0.00(-2.86%)
Jan 22, 2021 0.1750 0.1750 0.1650 0.1750 311,000 +0.00(+0.00%)
Jan 21, 2021 0.1750 0.1750 0.1750 0.1750 99,500 -0.01(-2.78%)
Jan 20, 2021 0.1800 0.1800 0.1800 0.1800 25,500 -0.01(-2.70%)
Jan 19, 2021 0.1900 0.1900 0.1800 0.1850 31,500 -0.01(-2.63%)
Jan 18, 2021 0.1800 0.1900 0.1800 0.1900 40,500 +0.01(+5.56%)
Jan 15, 2021 0.1850 0.1850 0.1800 0.1800 22,800 +0.00(+0.00%)
Jan 14, 2021 0.1800 0.1800 0.1800 0.1800 22,500 +0.00(+0.00%)
Jan 13, 2021 0.1850 0.1850 0.1800 0.1800 170,000 +0.00(+0.00%)
Jan 12, 2021 0.1800 0.1800 0.1800 0.1800 3,000 -0.01(-5.26%)
Jan 11, 2021 0.1950 0.1950 0.1700 0.1900 65,000 +0.01(+2.70%)
Jan 08, 2021 0.1900 0.1950 0.1800 0.1850 92,200 -0.01(-2.63%)
Jan 07, 2021 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+2.70%)
Jan 06, 2021 0.1900 0.1950 0.1850 0.1850 116,400 -0.01(-2.63%)
Jan 05, 2021 0.1700 0.1900 0.1700 0.1900 101,500 +0.03(+18.75%)
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.