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

Transition Metals Corp (TSV: XTM )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 10, 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%)
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.