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 30, 2019 0.1750 0.1800 0.1650 0.1750 818,600 +0.02(+12.90%)
Apr 29, 2019 0.1250 0.2250 0.1250 0.1550 3,350,350 +0.06(+63.16%)
Apr 26, 2019 0.1100 0.1100 0.0950 0.0950 123,980 -0.01(-13.64%)
Apr 24, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 23, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 17, 2019 0.0950 0.1000 0.0950 0.1000 77,000 +0.00(+0.00%)
Apr 16, 2019 0.1000 0.1000 0.1000 0.1000 35,000 -0.01(-9.09%)
Apr 12, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 11, 2019 0.0950 0.1000 0.0950 0.1000 12,000 +0.00(+0.00%)
Apr 10, 2019 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Apr 09, 2019 0.1000 0.1000 0.1000 0.1000 23,000 +0.00(+0.00%)
Apr 08, 2019 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Apr 05, 2019 0.1000 0.1050 0.1000 0.1000 80,000 -0.00(-4.76%)
Apr 04, 2019 0.1050 0.1050 0.1050 0.1050 35,500 -0.01(-8.70%)
Apr 02, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 01, 2019 0.1150 0.1150 0.1150 0.1150 15,500 +0.01(+4.55%)
Mar 29, 2019 0.1100 0.1100 0.1100 0.1100 23,000 +0.00(+0.00%)
Mar 28, 2019 0.1100 0.1100 0.1100 0.1100 126,000 +0.00(+0.00%)
Mar 27, 2019 0.1050 0.1100 0.1050 0.1100 106,000 +0.01(+4.76%)
Mar 26, 2019 0.1300 0.1300 0.1050 0.1050 34,170 -0.03(-22.22%)
Mar 25, 2019 0.1050 0.1350 0.1050 0.1350 65,000 +0.03(+28.57%)
Mar 22, 2019 0.1050 0.1050 0.1050 0.1050 14,500 +0.00(+5.00%)
Mar 21, 2019 0.1050 0.1050 0.1000 0.1000 29,000 +0.01(+5.26%)
Mar 20, 2019 0.1050 0.1050 0.0950 0.0950 54,000 -0.01(-5.00%)
Mar 18, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 13, 2019 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Mar 12, 2019 0.1000 0.1000 0.0950 0.0950 23,000 +0.00(+0.00%)
Mar 11, 2019 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Mar 08, 2019 0.1000 0.1000 0.1000 0.1000 81,000 +0.01(+11.11%)
Mar 07, 2019 0.0900 0.0900 0.0900 0.0900 31,000 -0.01(-10.00%)
Mar 06, 2019 0.0950 0.1000 0.0900 0.1000 102,000 +0.01(+5.26%)
Mar 05, 2019 0.1000 0.1000 0.0950 0.0950 141,200 -0.01(-5.00%)
Mar 01, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 28, 2019 0.1000 0.1000 0.1000 0.1000 67,000 +0.00(+0.00%)
Feb 27, 2019 0.0900 0.1000 0.0900 0.1000 102,000 +0.01(+5.26%)
Feb 25, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 22, 2019 0.1100 0.1100 0.1000 0.1000 96,000 +0.00(+0.00%)
Feb 21, 2019 0.1150 0.1150 0.1000 0.1000 94,000 -0.01(-13.04%)
Feb 20, 2019 0.1150 0.1150 0.1050 0.1150 48,428 +0.01(+4.55%)
Feb 19, 2019 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+15.79%)
Feb 15, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 14, 2019 0.1000 0.1000 0.1000 0.1000 40,000 +0.00(+0.00%)
Feb 13, 2019 0.1050 0.1050 0.1000 0.1000 162,500 +0.00(+0.00%)
Feb 12, 2019 0.1000 0.1050 0.1000 0.1000 92,500 +0.00(+0.00%)
Feb 11, 2019 0.0950 0.1000 0.0950 0.1000 70,400 +0.01(+5.26%)
Feb 08, 2019 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Feb 07, 2019 0.0900 0.0950 0.0900 0.0950 30,600 +0.01(+11.76%)
Feb 06, 2019 0.0900 0.0900 0.0850 0.0850 25,000 -0.01(-10.53%)
Feb 05, 2019 0.0850 0.0950 0.0850 0.0950 21,000 +0.01(+5.56%)
Feb 04, 2019 0.0850 0.0900 0.0800 0.0900 219,000 +0.00(+0.00%)
Feb 01, 2019 0.0950 0.0950 0.0850 0.0900 197,990 -0.01(-10.00%)
Jan 31, 2019 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+5.26%)
Jan 30, 2019 0.0950 0.0950 0.0950 0.0950 12,000 -0.01(-5.00%)
Jan 29, 2019 0.0900 0.1000 0.0900 0.1000 100,380 +0.01(+11.11%)
Jan 28, 2019 0.0900 0.1000 0.0900 0.0900 55,600 +0.00(+0.00%)
Jan 25, 2019 0.0950 0.0950 0.0900 0.0900 48,000 -0.01(-5.26%)
Jan 23, 2019 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jan 22, 2019 0.1000 0.1050 0.0950 0.1050 319,200 +0.00(+5.00%)
Jan 21, 2019 0.1050 0.1050 0.1000 0.1000 18,700 -0.00(-4.76%)
Jan 18, 2019 0.1050 0.1100 0.1050 0.1050 128,506 -0.01(-4.55%)
Jan 17, 2019 0.1150 0.1150 0.1100 0.1100 150,844 +0.00(+0.00%)
Jan 16, 2019 0.1450 0.1500 0.1100 0.1100 2,285,053 -0.04(-26.67%)
Jan 15, 2019 0.1000 0.1600 0.1000 0.1500 2,673,102 +0.07(+87.50%)
Jan 14, 2019 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Jan 11, 2019 0.0750 0.0800 0.0700 0.0800 87,000 +0.01(+6.67%)
Jan 10, 2019 0.0900 0.0900 0.0700 0.0750 105,250 -0.01(-16.67%)
Jan 09, 2019 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Jan 07, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 04, 2019 0.0950 0.1000 0.0900 0.1000 93,000 +0.01(+5.26%)
Jan 03, 2019 0.0850 0.0950 0.0850 0.0950 30,000 +0.01(+11.76%)
Jan 02, 2019 0.0900 0.0900 0.0850 0.0850 78,700 -0.00(-5.56%)
Dec 31, 2018 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Dec 28, 2018 0.0700 0.0750 0.0700 0.0750 60,000 +0.01(+15.38%)
Dec 27, 2018 0.0800 0.0800 0.0600 0.0650 245,000 +0.01(+8.33%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 21, 2018 0.0650 0.0650 0.0650 0.0650 261,000 -0.01(-18.75%)
Dec 20, 2018 0.0700 0.0800 0.0600 0.0800 93,000 +0.01(+14.29%)
Dec 19, 2018 0.0800 0.0800 0.0700 0.0700 25,000 -0.01(-12.50%)
Dec 18, 2018 0.0850 0.0850 0.0800 0.0800 45,000 -0.01(-11.11%)
Dec 17, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Dec 14, 2018 0.0900 0.0900 0.0900 0.0900 95,000 -0.01(-10.00%)
Dec 13, 2018 0.1000 0.1000 0.1000 0.1000 500 +0.01(+11.11%)
Dec 10, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 07, 2018 0.0950 0.0950 0.0900 0.0900 88,999 +0.00(+0.00%)
Dec 03, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Nov 30, 2018 0.0950 0.0950 0.0950 0.0950 3,500 -0.01(-9.52%)
Nov 27, 2018 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Nov 21, 2018 0.0950 0.0950 0.0950 0 -0.02(-20.83%)
Nov 20, 2018 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Nov 15, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Nov 13, 2018 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Nov 12, 2018 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Nov 09, 2018 0.1050 0.1050 0.1000 0.1000 35,000 -0.01(-9.09%)
Nov 07, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Nov 06, 2018 0.1100 0.1100 0.1050 0.1050 17,000 -0.01(-8.70%)
Nov 01, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
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%)
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.