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 (%)
May 29, 2020 0.1700 0.1850 0.1650 0.1850 181,000 +0.01(+8.82%)
May 28, 2020 0.1750 0.1750 0.1700 0.1700 39,300 +0.00(+0.00%)
May 27, 2020 0.1650 0.1700 0.1650 0.1700 120,000 +0.01(+3.03%)
May 26, 2020 0.1650 0.1650 0.1650 0.1650 62,000 -0.01(-2.94%)
May 25, 2020 0.1700 0.1700 0.1650 0.1700 15,000 -0.00(-2.86%)
May 22, 2020 0.1700 0.1800 0.1600 0.1750 117,600 -0.01(-5.41%)
May 21, 2020 0.1850 0.1850 0.1850 0.1850 24,760 +0.01(+2.78%)
May 20, 2020 0.1800 0.1800 0.1800 0.1800 16,000 +0.01(+2.86%)
May 19, 2020 0.1700 0.1750 0.1700 0.1750 127,500 +0.01(+6.06%)
May 15, 2020 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
May 14, 2020 0.1650 0.1650 0.1600 0.1600 35,500 +0.00(+0.00%)
May 13, 2020 0.1600 0.1650 0.1600 0.1600 50,000 -0.01(-3.03%)
May 12, 2020 0.1750 0.1750 0.1650 0.1650 74,000 -0.01(-8.33%)
May 11, 2020 0.1900 0.1900 0.1800 0.1800 40,800 +0.00(+0.00%)
May 08, 2020 0.1800 0.1800 0.1800 0.1800 20,000 -0.01(-2.70%)
May 07, 2020 0.1950 0.2000 0.1850 0.1850 97,000 -0.01(-5.13%)
May 06, 2020 0.1900 0.1950 0.1900 0.1950 71,500 +0.01(+5.41%)
May 05, 2020 0.1850 0.1850 0.1850 0.1850 73,500 -0.01(-2.63%)
May 04, 2020 0.2000 0.2050 0.1900 0.1900 126,000 -0.01(-7.32%)
May 01, 2020 0.2000 0.2050 0.2000 0.2050 14,000 +0.00(+2.50%)
Apr 30, 2020 0.2000 0.2000 0.2000 0.2000 25,000 -0.00(-2.44%)
Apr 29, 2020 0.2100 0.2250 0.1900 0.2050 70,250 -0.01(-2.38%)
Apr 28, 2020 0.1950 0.2100 0.1950 0.2100 120,500 +0.02(+10.53%)
Apr 27, 2020 0.2000 0.2000 0.1900 0.1900 36,000 -0.01(-5.00%)
Apr 24, 2020 0.2000 0.2000 0.2000 0.2000 67,500 -0.01(-6.98%)
Apr 23, 2020 0.2000 0.2150 0.2000 0.2150 120,000 +0.01(+7.50%)
Apr 22, 2020 0.1900 0.2000 0.1900 0.2000 139,500 +0.02(+8.11%)
Apr 21, 2020 0.2000 0.2000 0.1850 0.1850 127,000 -0.02(-7.50%)
Apr 20, 2020 0.2050 0.2100 0.2000 0.2000 128,252 -0.00(-2.44%)
Apr 17, 2020 0.1900 0.2050 0.1850 0.2050 48,500 +0.00(+0.00%)
Apr 16, 2020 0.2000 0.2050 0.2000 0.2050 11,500 +0.00(+2.50%)
Apr 15, 2020 0.2000 0.2100 0.1950 0.2000 117,077 +0.01(+2.56%)
Apr 14, 2020 0.1900 0.2000 0.1800 0.1950 129,000 +0.02(+8.33%)
Apr 13, 2020 0.1850 0.1900 0.1800 0.1800 137,000 -0.01(-2.70%)
Apr 09, 2020 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Apr 08, 2020 0.1600 0.1750 0.1600 0.1750 77,000 +0.00(+0.00%)
Apr 07, 2020 0.1700 0.1750 0.1700 0.1750 51,000 +0.01(+6.06%)
Apr 06, 2020 0.1650 0.1700 0.1650 0.1650 17,000 +0.00(+0.00%)
Apr 03, 2020 0.1600 0.1650 0.1600 0.1650 83,000 +0.01(+3.13%)
Apr 02, 2020 0.1600 0.1600 0.1600 0.1600 14,571 +0.01(+6.67%)
Apr 01, 2020 0.1500 0.1500 0.1500 0.1500 32,500 +0.01(+3.45%)
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%)
Jan 02, 2020 0.1400 0.1400 0.1300 0.1300 32,510 +0.00(+0.00%)
Dec 31, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 30, 2019 0.1350 0.1350 0.1350 0.1350 165,500 -0.01(-6.90%)
Dec 27, 2019 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Dec 24, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 23, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Dec 19, 2019 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Dec 18, 2019 0.1650 0.1650 0.1600 0.1600 13,500 +0.02(+10.34%)
Dec 17, 2019 0.1450 0.1450 0.1450 0.1450 48,000 -0.02(-12.12%)
Dec 16, 2019 0.1600 0.1650 0.1600 0.1650 20,000 +0.02(+10.00%)
Dec 11, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 10, 2019 0.1500 0.1500 0.1500 0.1500 31,000 -0.01(-6.25%)
Dec 09, 2019 0.1550 0.1600 0.1550 0.1600 100,000 +0.01(+6.67%)
Dec 06, 2019 0.1400 0.1500 0.1400 0.1500 8,000 -0.02(-9.09%)
Dec 05, 2019 0.1550 0.1650 0.1550 0.1650 63,000 +0.02(+10.00%)
Dec 04, 2019 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Dec 03, 2019 0.1500 0.1550 0.1500 0.1500 77,500 +0.01(+3.45%)
Dec 02, 2019 0.1450 0.1450 0.1450 0.1450 55,000 +0.00(+0.00%)
Nov 28, 2019 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
Nov 27, 2019 0.1250 0.1250 0.1250 0.1250 11,000 -0.03(-19.35%)
Nov 21, 2019 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Nov 20, 2019 0.1500 0.1500 0.1400 0.1400 29,500 +0.02(+12.00%)
Nov 19, 2019 0.1350 0.1350 0.1250 0.1250 45,000 -0.01(-7.41%)
Nov 18, 2019 0.1350 0.1350 0.1350 0.1350 4,400 +0.02(+12.50%)
Nov 15, 2019 0.1250 0.1250 0.1200 0.1200 15,000 -0.01(-7.69%)
Nov 14, 2019 0.1300 0.1350 0.1250 0.1300 36,500 +0.00(+0.00%)
Nov 13, 2019 0.1350 0.1350 0.1300 0.1300 13,000 -0.01(-7.14%)
Nov 11, 2019 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Nov 07, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 06, 2019 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+3.33%)
Nov 05, 2019 0.1500 0.1500 0.1500 0.1500 63,800 -0.01(-3.23%)
Nov 04, 2019 0.1500 0.1550 0.1500 0.1550 9,500 +0.01(+3.33%)
Nov 01, 2019 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Oct 31, 2019 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Oct 30, 2019 0.1600 0.1600 0.1600 0.1600 24,000 +0.01(+6.67%)
Oct 29, 2019 0.1500 0.1500 0.1500 0.1500 5,500 +0.01(+3.45%)
Oct 28, 2019 0.1450 0.1450 0.1450 0.1450 34,500 -0.01(-3.33%)
Oct 24, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 23, 2019 0.1450 0.1450 0.1450 0.1450 50,000 -0.02(-12.12%)
Oct 18, 2019 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Oct 17, 2019 0.1500 0.1500 0.1500 0.1500 8,000 -0.02(-9.09%)
Oct 15, 2019 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Oct 11, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Oct 10, 2019 0.1500 0.1500 0.1500 0.1500 41,582 -0.02(-9.09%)
Oct 09, 2019 0.1600 0.1650 0.1600 0.1650 18,000 +0.00(+0.00%)
Oct 08, 2019 0.1800 0.1800 0.1650 0.1650 124,000 -0.01(-8.33%)
Oct 07, 2019 0.1500 0.2000 0.1500 0.1800 550,896 +0.04(+24.14%)
Oct 03, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 02, 2019 0.1450 0.1550 0.1400 0.1500 60,500 +0.00(+0.00%)
Sep 30, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 27, 2019 0.1650 0.1650 0.1600 0.1600 3,000 -0.01(-5.88%)
Sep 24, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 23, 2019 0.1900 0.1900 0.1700 0.1700 5,800 +0.00(+0.00%)
Sep 20, 2019 0.1700 0.1700 0.1700 0.1700 20,000 -0.01(-5.56%)
Sep 19, 2019 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Sep 18, 2019 0.1800 0.1850 0.1600 0.1800 156,050 +0.00(+0.00%)
Sep 16, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Sep 13, 2019 0.1700 0.1700 0.1700 0.1700 26,500 +0.00(+0.00%)
Sep 12, 2019 0.1700 0.1700 0.1650 0.1700 45,500 -0.01(-5.56%)
Sep 11, 2019 0.1650 0.1800 0.1650 0.1800 5,500 +0.00(+0.00%)
Sep 09, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 06, 2019 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
Sep 05, 2019 0.1800 0.1800 0.1700 0.1700 36,000 -0.00(-2.86%)
Sep 04, 2019 0.1850 0.1900 0.1750 0.1750 19,500 -0.02(-7.89%)
Sep 03, 2019 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+2.70%)
Aug 30, 2019 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Aug 29, 2019 0.1750 0.1800 0.1700 0.1750 36,710 -0.01(-2.78%)
Aug 23, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Aug 20, 2019 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Aug 19, 2019 0.1850 0.2100 0.1850 0.1900 328,499 +0.02(+8.57%)
Aug 15, 2019 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Aug 14, 2019 0.1950 0.1950 0.1950 0.1950 10,000 +0.00(+0.00%)
Aug 12, 2019 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Aug 09, 2019 0.1950 0.1950 0.1900 0.1900 9,500 -0.01(-5.00%)
Aug 08, 2019 0.2050 0.2050 0.2000 0.2000 40,000 +0.01(+2.56%)
Aug 07, 2019 0.1950 0.1950 0.1950 0.1950 20,000 +0.01(+2.63%)
Aug 06, 2019 0.2100 0.2100 0.1900 0.1900 135,000 +0.00(+0.00%)
Aug 01, 2019 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jul 31, 2019 0.1900 0.1900 0.1850 0.1850 50,000 +0.00(+0.00%)
Jul 29, 2019 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jul 26, 2019 0.1900 0.1900 0.1900 0.1900 3,100 +0.00(+0.00%)
Jul 24, 2019 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jul 23, 2019 0.1800 0.1850 0.1800 0.1850 39,000 +0.01(+2.78%)
Jul 22, 2019 0.1700 0.2000 0.1700 0.1800 226,534 +0.00(+0.00%)
Jul 18, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 17, 2019 0.1800 0.1800 0.1800 0.1800 2,000 -0.01(-5.26%)
Jul 16, 2019 0.1800 0.1900 0.1800 0.1900 22,000 +0.02(+8.57%)
Jul 12, 2019 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Jul 11, 2019 0.2000 0.2000 0.2000 0.2000 33,000 +0.01(+5.26%)
Jul 09, 2019 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jul 08, 2019 0.1850 0.1850 0.1850 0.1850 37,500 +0.01(+5.71%)
Jul 02, 2019 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Jun 28, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 27, 2019 0.1900 0.1900 0.1900 0.1900 28,000 -0.01(-5.00%)
Jun 26, 2019 0.2000 0.2000 0.2000 0.2000 10,000 +0.01(+5.26%)
Jun 25, 2019 0.2000 0.2000 0.1900 0.1900 70,000 -0.01(-2.56%)
Jun 24, 2019 0.2000 0.2000 0.1950 0.1950 15,000 -0.02(-11.36%)
Jun 21, 2019 0.2200 0.2200 0.2200 0.2200 2,000 +0.02(+7.32%)
Jun 20, 2019 0.1900 0.2050 0.1900 0.2050 106,000 +0.01(+5.13%)
Jun 19, 2019 0.1950 0.1950 0.1900 0.1950 218,000 +0.01(+2.63%)
Jun 18, 2019 0.1900 0.1900 0.1900 0.1900 45,000 -0.01(-5.00%)
Jun 17, 2019 0.2000 0.2000 0.2000 0.2000 46,500 +0.00(+0.00%)
Jun 14, 2019 0.2000 0.2000 0.2000 0.2000 25,469 +0.00(+0.00%)
Jun 13, 2019 0.2050 0.2050 0.2000 0.2000 20,000 -0.01(-6.98%)
Jun 12, 2019 0.2150 0.2150 0.2150 0.2150 2,000 +0.01(+7.50%)
Jun 11, 2019 0.1950 0.2000 0.1950 0.2000 56,226 +0.01(+5.26%)
Jun 10, 2019 0.1950 0.1950 0.1850 0.1900 196,749 -0.01(-2.56%)
Jun 07, 2019 0.2100 0.2100 0.1950 0.1950 128,000 -0.01(-7.14%)
Jun 06, 2019 0.2000 0.2100 0.2000 0.2100 39,000 +0.01(+5.00%)
Jun 05, 2019 0.2100 0.2100 0.1850 0.2000 201,500 +0.00(+0.00%)
Jun 04, 2019 0.2000 0.2050 0.1850 0.2000 29,000 +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.