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

Transition Metals Corp (TSV: XTM )

0.0650 -0.0100 (-13.33%)
Streaming Delayed Price Updated: 1:45 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 0.1500 0.1500 0.1450 0.1450 118,130 -0.01(-3.33%)
Mar 30, 2020 0.1450 0.1500 0.1450 0.1500 98,000 +0.01(+11.11%)
Mar 27, 2020 0.1500 0.1500 0.1350 0.1350 142,000 -0.01(-6.90%)
Mar 26, 2020 0.1400 0.1500 0.1300 0.1450 118,500 +0.00(+3.57%)
Mar 25, 2020 0.1400 0.1500 0.1400 0.1400 156,000 +0.00(+0.00%)
Mar 24, 2020 0.1500 0.1500 0.1250 0.1400 151,500 -0.01(-9.68%)
Mar 23, 2020 0.1450 0.1600 0.1450 0.1550 120,000 +0.01(+10.71%)
Mar 20, 2020 0.1450 0.1450 0.1200 0.1400 106,600 -0.00(-3.45%)
Mar 19, 2020 0.1400 0.1500 0.1400 0.1450 141,000 +0.00(+3.57%)
Mar 18, 2020 0.1250 0.1400 0.1250 0.1400 77,600 +0.03(+27.27%)
Mar 17, 2020 0.1100 0.1100 0.1100 0.1100 2,100 +0.00(+0.00%)
Mar 16, 2020 0.1200 0.1250 0.1100 0.1100 38,000 -0.02(-15.38%)
Mar 13, 2020 0.1300 0.1300 0.1250 0.1300 35,000 +0.00(+0.00%)
Mar 12, 2020 0.1250 0.1300 0.1200 0.1300 80,500 +0.01(+4.00%)
Mar 11, 2020 0.1350 0.1350 0.1250 0.1250 38,500 -0.02(-16.67%)
Mar 10, 2020 0.1400 0.1500 0.1400 0.1500 30,000 +0.01(+11.11%)
Mar 09, 2020 0.1550 0.1550 0.1350 0.1350 163,000 -0.04(-25.00%)
Mar 06, 2020 0.1650 0.1800 0.1600 0.1800 78,000 -0.01(-2.70%)
Mar 05, 2020 0.1850 0.1850 0.1850 0.1850 500 +0.01(+8.82%)
Mar 04, 2020 0.1700 0.1700 0.1700 0.1700 12,000 -0.02(-10.53%)
Mar 03, 2020 0.1600 0.1900 0.1600 0.1900 22,000 +0.04(+26.67%)
Mar 02, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
Feb 28, 2020 0.1400 0.1450 0.1350 0.1400 328,272 -0.02(-12.50%)
Feb 27, 2020 0.1700 0.1700 0.1600 0.1600 66,500 -0.01(-5.88%)
Feb 26, 2020 0.1750 0.1750 0.1700 0.1700 82,000 -0.02(-10.53%)
Feb 25, 2020 0.1900 0.1900 0.1850 0.1900 29,689 -0.01(-5.00%)
Feb 24, 2020 0.1950 0.2150 0.1950 0.2000 109,811 -0.01(-6.98%)
Feb 21, 2020 0.2150 0.2150 0.2150 100 +0.00(+0.00%)
Feb 20, 2020 0.2000 0.2300 0.2000 0.2150 245,150 +0.01(+7.50%)
Feb 19, 2020 0.1900 0.2000 0.1900 0.2000 117,500 +0.02(+11.11%)
Feb 18, 2020 0.1900 0.1900 0.1800 0.1800 52,940 +0.00(+0.00%)
Feb 14, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 13, 2020 0.1800 0.1800 0.1800 0.1800 64,000 +0.01(+2.86%)
Feb 12, 2020 0.1750 0.1750 0.1750 0.1750 21,000 +0.00(+0.00%)
Feb 11, 2020 0.1750 0.1750 0.1750 0.1750 47,900 +0.00(+0.00%)
Feb 10, 2020 0.1800 0.1800 0.1750 0.1750 12,000 -0.01(-2.78%)
Feb 07, 2020 0.1850 0.1900 0.1800 0.1800 59,129 -0.01(-2.70%)
Feb 06, 2020 0.1950 0.1950 0.1850 0.1850 51,000 -0.01(-5.13%)
Feb 05, 2020 0.1900 0.1950 0.1850 0.1950 66,000 +0.01(+5.41%)
Feb 04, 2020 0.1850 0.1850 0.1850 0.1850 35,000 +0.00(+0.00%)
Feb 03, 2020 0.1900 0.1900 0.1850 0.1850 26,000 -0.01(-5.13%)
Jan 31, 2020 0.1850 0.1950 0.1800 0.1950 119,035 +0.01(+5.41%)
Jan 30, 2020 0.1900 0.1900 0.1850 0.1850 55,650 -0.01(-2.63%)
Jan 29, 2020 0.1950 0.1950 0.1900 0.1900 79,400 -0.01(-7.32%)
Jan 28, 2020 0.2100 0.2100 0.2000 0.2050 139,100 -0.01(-4.65%)
Jan 27, 2020 0.2250 0.2250 0.2000 0.2150 406,100 -0.02(-6.52%)
Jan 24, 2020 0.2100 0.2400 0.2050 0.2300 886,527 +0.02(+9.52%)
Jan 23, 2020 0.2100 0.2100 0.2000 0.2100 163,627 -0.01(-2.33%)
Jan 22, 2020 0.1900 0.2350 0.1900 0.2150 938,024 +0.02(+13.16%)
Jan 21, 2020 0.2100 0.2100 0.1800 0.1900 255,538 -0.02(-9.52%)
Jan 20, 2020 0.1800 0.2200 0.1800 0.2100 1,442,182 +0.04(+20.00%)
Jan 17, 2020 0.1400 0.1750 0.1350 0.1750 304,500 +0.03(+25.00%)
Jan 16, 2020 0.1400 0.1500 0.1400 0.1400 39,000 +0.01(+3.70%)
Jan 14, 2020 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Jan 13, 2020 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Jan 10, 2020 0.1300 0.1500 0.1300 0.1450 153,017 +0.00(+0.00%)
Jan 09, 2020 0.1450 0.1450 0.1450 0.1450 30,000 +0.01(+7.41%)
Jan 08, 2020 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Jan 07, 2020 0.1350 0.1350 0.1350 0.1350 24,000 +0.01(+8.00%)
Jan 06, 2020 0.1300 0.1300 0.1200 0.1250 201,500 -0.01(-3.85%)
Jan 03, 2020 0.1350 0.1350 0.1300 0.1300 42,500 +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.