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 (%)
Apr 29, 2014 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Apr 28, 2014 0.3750 0.4000 0.3750 0.4000 24,000 +0.02(+3.90%)
Apr 25, 2014 0.3850 0.3850 0.3750 0.3850 6,000 +0.02(+4.05%)
Apr 24, 2014 0.3950 0.4000 0.3550 0.3700 66,953 -0.03(-7.50%)
Apr 23, 2014 0.3950 0.4000 0.3950 0.4000 2,074 -0.02(-5.88%)
Apr 22, 2014 0.4000 0.4600 0.3950 0.4250 16,000 +0.03(+8.97%)
Apr 21, 2014 0.4800 0.4800 0.3900 0.3900 65,500 -0.10(-20.41%)
Apr 17, 2014 0.4900 0.4900 0.4900 0 +0.10(+25.64%)
Apr 16, 2014 0.3500 0.4500 0.3500 0.3900 45,375 +0.05(+13.04%)
Apr 15, 2014 0.3200 0.3500 0.3200 0.3450 17,300 +0.02(+7.81%)
Apr 14, 2014 0.3500 0.3500 0.3200 0.3200 20,000 +0.02(+6.67%)
Apr 11, 2014 0.3000 0.3000 0.3000 0.3000 2,000 +0.01(+3.45%)
Apr 10, 2014 0.3000 0.3000 0.2900 0.2900 3,000 +0.03(+13.73%)
Apr 09, 2014 0.2550 0.2550 0.2550 0.2550 1,000 -0.04(-15.00%)
Mar 21, 2014 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Mar 19, 2014 0.2800 0.2800 0.2800 0.2800 0 -0.03(-9.68%)
Mar 17, 2014 0.3100 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Mar 07, 2014 0.3150 0.3150 0.3150 0 -0.03(-10.00%)
Mar 03, 2014 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Feb 28, 2014 0.3200 0.3200 0.3200 0.3200 2,500 +0.02(+6.67%)
Feb 27, 2014 0.3000 0.3100 0.3000 0.3000 11,250 +0.05(+20.00%)
Feb 24, 2014 0.2500 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Feb 19, 2014 0.2250 0.2250 0.2250 0 -0.11(-31.82%)
Feb 12, 2014 0.3300 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Feb 11, 2014 0.3500 0.3650 0.3450 0.3450 4,400 +0.07(+27.78%)
Feb 07, 2014 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Feb 06, 2014 0.2800 0.2800 0.2800 0.2800 3,000 -0.02(-6.67%)
Feb 05, 2014 0.3000 0.3000 0.3000 0.3000 1,000 +0.07(+33.33%)
Feb 03, 2014 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Jan 30, 2014 0.2100 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Jan 29, 2014 0.2400 0.2600 0.2400 0.2400 38,000 +0.02(+9.09%)
Jan 28, 2014 0.2000 0.2450 0.2000 0.2200 310,508 +0.07(+46.67%)
Jan 27, 2014 0.1300 0.1500 0.1200 0.1500 65,500 +0.05(+50.00%)
Jan 20, 2014 0.1050 0.1050 0.1000 0.1000 191,563 +0.00(+0.00%)
Jan 17, 2014 0.1000 0.1000 0.1000 0 -0.05(-33.33%)
Jan 15, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
Jan 10, 2014 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jan 09, 2014 0.1100 0.1100 0.1000 0.1050 217,686 -0.01(-4.55%)
Dec 23, 2013 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 11, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 10, 2013 0.1050 0.1050 0.1000 0.1000 33,334 +0.00(+0.00%)
Dec 06, 2013 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 05, 2013 0.1300 0.1500 0.1050 0.1050 4,500 -0.01(-12.50%)
Dec 04, 2013 0.1200 0.1200 0.1200 0.1200 17,500 +0.00(+0.00%)
Dec 03, 2013 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+0.00%)
Nov 28, 2013 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 27, 2013 0.1250 0.1250 0.1200 0.1200 3,500 -0.01(-4.00%)
Nov 26, 2013 0.1250 0.1250 0.1250 0.1250 15,500 +0.00(+0.00%)
Nov 25, 2013 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Nov 19, 2013 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 14, 2013 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Nov 11, 2013 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Nov 08, 2013 0.1250 0.1250 0.1200 0.1200 2,500 -0.01(-7.69%)
Nov 06, 2013 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 22, 2013 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Oct 17, 2013 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Oct 10, 2013 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Sep 24, 2013 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Sep 20, 2013 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 13, 2013 0.1600 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Sep 10, 2013 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Sep 09, 2013 0.2150 0.2150 0.1900 0.2000 5,000 -0.02(-11.11%)
Sep 06, 2013 0.2250 0.2250 0.2250 0.2250 2,000 +0.01(+2.27%)
Aug 30, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 26, 2013 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Aug 22, 2013 0.2300 0.2300 0.2300 0.2300 0 +0.07(+43.75%)
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.