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 (%)
Jul 31, 2023 0.1050 0.1050 0.0950 0.1000 164,325 +0.01(+5.26%)
Jul 28, 2023 0.1000 0.1050 0.0900 0.0950 386,047 +0.00(+0.00%)
Jul 27, 2023 0.0700 0.0950 0.0700 0.0950 267,700 +0.03(+46.15%)
Jul 26, 2023 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Jul 24, 2023 0.0650 0 -0.01(-7.14%)
Jul 21, 2023 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Jul 19, 2023 0.0700 0 +0.01(+7.69%)
Jul 17, 2023 0.0650 0 -0.01(-7.14%)
Jul 14, 2023 0.0750 0.0750 0.0700 0.0700 25,225 -0.00(-6.67%)
Jul 13, 2023 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
Jul 10, 2023 0.0700 0 +0.00(+0.00%)
Jul 07, 2023 0.0700 0.0700 0.0700 0.0700 37,500 +0.00(+0.00%)
Jul 06, 2023 0.0700 0.0700 0.0700 0.0700 70,000 +0.00(+0.00%)
Jul 05, 2023 0.0700 0.0700 0.0700 0.0700 108,200 +0.00(+0.00%)
Jun 29, 2023 0.0700 0 -0.00(-6.67%)
Jun 27, 2023 0.0750 0 +0.01(+15.38%)
Jun 22, 2023 0.0650 15 -0.01(-7.14%)
Jun 21, 2023 0.0750 0.0750 0.0700 0.0700 25,000 -0.00(-6.67%)
Jun 19, 2023 0.0750 400 +0.00(+7.14%)
Jun 15, 2023 0.0700 0 -0.01(-12.50%)
May 08, 2023 0.0800 0.0800 0.0750 0.0800 99,000 +0.00(+0.00%)
May 05, 2023 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
May 03, 2023 0.0800 0 -0.01(-15.79%)
May 02, 2023 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Apr 27, 2023 0.0950 0 +0.01(+5.56%)
Apr 26, 2023 0.0750 0.0900 0.0750 0.0900 51,502 +0.00(+5.88%)
Apr 25, 2023 0.0800 0.0850 0.0800 0.0850 31,000 +0.01(+6.25%)
Apr 24, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Apr 21, 2023 0.0750 0.0750 0.0750 0.0750 74,500 -0.01(-6.25%)
Apr 14, 2023 0.0800 0 -0.01(-11.11%)
Apr 13, 2023 0.0900 0.0900 0.0900 0.0900 12,000 +0.01(+12.50%)
Apr 12, 2023 0.0800 0.0850 0.0800 0.0800 63,000 +0.00(+0.00%)
Apr 11, 2023 0.0800 0.0800 0.0800 0.0800 13,000 +0.01(+6.67%)
Apr 10, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Apr 06, 2023 0.0700 0 +0.00(+0.00%)
Apr 05, 2023 0.0750 0.0750 0.0700 0.0700 189,900 -0.00(-6.67%)
Apr 04, 2023 0.0750 0.0750 0.0750 0.0750 6,911 +0.00(+7.14%)
Mar 31, 2023 0.0700 0 -0.00(-6.67%)
Mar 28, 2023 0.0750 0 -0.01(-6.25%)
Mar 24, 2023 0.0800 0 +0.00(+0.00%)
Mar 23, 2023 0.0750 0.0800 0.0750 0.0800 57,446 +0.00(+0.00%)
Mar 20, 2023 0.0800 0 -0.02(-20.00%)
Mar 15, 2023 0.1000 0 +0.00(+0.00%)
Mar 14, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Mar 13, 2023 0.0900 0.0950 0.0900 0.0950 15,000 +0.00(+0.00%)
Mar 10, 2023 0.0950 0.0950 0.0950 0.0950 1,006 -0.01(-5.00%)
Mar 09, 2023 0.0900 0.1000 0.0900 0.1000 9,503 +0.00(+0.00%)
Mar 07, 2023 0.1000 0 +0.01(+11.11%)
Mar 06, 2023 0.0900 0.0900 0.0900 0.0900 50,001 -0.01(-10.00%)
Mar 03, 2023 0.0900 0.1000 0.0900 0.1000 125,195 +0.01(+17.65%)
Mar 02, 2023 0.0750 0.0850 0.0750 0.0850 22,302 +0.00(+0.00%)
Mar 01, 2023 0.0850 0.0850 0.0850 0.0850 216,000 +0.01(+13.33%)
Feb 28, 2023 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+0.00%)
Feb 24, 2023 0.0750 500 +0.00(+7.14%)
Feb 23, 2023 0.0700 0.0700 0.0700 0.0700 1,500 -0.00(-6.67%)
Feb 22, 2023 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
Feb 21, 2023 0.0700 0.0700 0.0700 0.0700 13,532 -0.00(-6.67%)
Feb 17, 2023 0.0750 0 +0.00(+7.14%)
Feb 16, 2023 0.0700 0.0700 0.0700 0.0700 6,111 -0.00(-6.67%)
Feb 15, 2023 0.0800 0.0850 0.0750 0.0750 89,000 -0.01(-6.25%)
Feb 14, 2023 0.0800 0.0800 0.0750 0.0800 79,646 -0.01(-5.88%)
Feb 13, 2023 0.0850 0.0850 0.0850 0.0850 6,589 +0.01(+6.25%)
Feb 10, 2023 0.0800 0.0800 0.0800 0.0800 8,500 +0.01(+6.67%)
Feb 09, 2023 0.0800 0.0800 0.0750 0.0750 19,388 -0.01(-6.25%)
Feb 08, 2023 0.0800 0.0800 0.0800 0.0800 1,500 +0.00(+0.00%)
Feb 07, 2023 0.0800 0.0850 0.0800 0.0800 48,000 +0.01(+6.67%)
Feb 06, 2023 0.0750 0.0750 0.0650 0.0750 128,268 -0.01(-11.76%)
Feb 03, 2023 0.0850 0.0850 0.0850 0.0850 5,500 +0.00(+0.00%)
Jan 31, 2023 0.0850 0 +0.01(+6.25%)
Jan 30, 2023 0.0800 0.0800 0.0800 0.0800 3,108 -0.01(-11.11%)
Jan 27, 2023 0.0900 0.0900 0.0900 0.0900 11,177 -0.01(-10.00%)
Jan 26, 2023 0.0900 0.1000 0.0900 0.1000 8,000 +0.00(+0.00%)
Jan 23, 2023 0.1000 0 +0.00(+0.00%)
Jan 20, 2023 0.1000 0.1000 0.1000 0.1000 34,464 +0.00(+0.00%)
Jan 19, 2023 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+17.65%)
Jan 18, 2023 0.0900 0.0900 0.0850 0.0850 9,000 -0.00(-5.56%)
Jan 17, 2023 0.0900 0.0950 0.0900 0.0900 135,689 +0.00(+0.00%)
Jan 16, 2023 0.0800 0.0950 0.0800 0.0900 254,700 +0.01(+20.00%)
Jan 13, 2023 0.0700 0.0750 0.0700 0.0750 57,526 -0.01(-6.25%)
Jan 12, 2023 0.0800 0.0800 0.0800 0.0800 10,889 +0.00(+0.00%)
Jan 11, 2023 0.0750 0.0800 0.0750 0.0800 20,000 +0.01(+6.67%)
Jan 10, 2023 0.0650 0.0750 0.0650 0.0750 46,373 +0.00(+7.14%)
Jan 09, 2023 0.0800 0.0800 0.0700 0.0700 87,407 -0.01(-12.50%)
Jan 04, 2023 0.0800 0 +0.01(+14.29%)
Jan 03, 2023 0.0650 0.0700 0.0650 0.0700 24,000 +0.01(+16.67%)
Dec 30, 2022 0.0600 0 -0.01(-7.69%)
Dec 29, 2022 0.0750 0.0750 0.0600 0.0650 173,588 -0.01(-13.33%)
Dec 23, 2022 0.0750 0 +0.00(+7.14%)
Dec 22, 2022 0.0700 0.0700 0.0700 0.0700 33,000 +0.00(+0.00%)
Dec 21, 2022 0.0650 0.0700 0.0650 0.0700 5,500 +0.01(+7.69%)
Dec 20, 2022 0.0650 0.0650 0.0650 0.0650 25,000 -0.01(-7.14%)
Dec 19, 2022 0.0700 0.0700 0.0650 0.0700 85,888 -0.00(-6.67%)
Dec 16, 2022 0.0700 0.0750 0.0700 0.0750 2,000 +0.00(+0.00%)
Dec 15, 2022 0.0750 0.0750 0.0750 0.0750 43,140 +0.00(+0.00%)
Dec 14, 2022 0.0700 0.0750 0.0700 0.0750 8,000 +0.00(+7.14%)
Dec 13, 2022 0.0700 0.0700 0.0650 0.0700 68,000 +0.00(+0.00%)
Dec 12, 2022 0.0700 0.0700 0.0700 0.0700 198,000 +0.01(+7.69%)
Dec 08, 2022 0.0650 0 +0.00(+0.00%)
Dec 06, 2022 0.0650 0 -0.01(-7.14%)
Dec 05, 2022 0.0700 0.0700 0.0650 0.0700 184,867 -0.00(-6.67%)
Dec 02, 2022 0.0700 0.0750 0.0700 0.0750 514,504 +0.00(+7.14%)
Dec 01, 2022 0.0700 0.0700 0.0700 0.0700 43,850 -0.00(-6.67%)
Nov 30, 2022 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Nov 29, 2022 0.0750 0.0800 0.0700 0.0700 51,140 -0.01(-12.50%)
Nov 28, 2022 0.0800 0.0800 0.0800 0.0800 22,125 -0.01(-5.88%)
Nov 25, 2022 0.0850 0.0850 0.0850 0.0850 12,768 +0.01(+6.25%)
Nov 24, 2022 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Nov 22, 2022 0.0800 0 +0.00(+0.00%)
Nov 21, 2022 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Nov 17, 2022 0.0800 0 +0.00(+0.00%)
Nov 16, 2022 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Nov 15, 2022 0.0800 0.0850 0.0800 0.0800 37,728 +0.00(+0.00%)
Nov 14, 2022 0.1000 0.1000 0.0800 0.0800 78,749 -0.01(-15.79%)
Nov 11, 2022 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Nov 10, 2022 0.0950 0.1000 0.0950 0.0950 2,500 +0.01(+5.56%)
Nov 09, 2022 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Nov 08, 2022 0.1000 0.1000 0.1000 0.1000 27,845 +0.00(+0.00%)
Nov 04, 2022 0.1000 0 +0.03(+33.33%)
Nov 03, 2022 0.0950 0.0950 0.0750 0.0750 44,640 -0.01(-6.25%)
Nov 02, 2022 0.0850 0.0850 0.0800 0.0800 130,000 +0.01(+14.29%)
Nov 01, 2022 0.0750 0.0750 0.0700 0.0700 50,851 -0.00(-6.67%)
Oct 31, 2022 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Oct 28, 2022 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Oct 27, 2022 0.0750 0.0750 0.0750 0.0750 3,500 +0.00(+0.00%)
Oct 26, 2022 0.0750 0.0750 0.0750 0.0750 105,000 -0.01(-11.76%)
Oct 25, 2022 0.0850 0.0850 0.0850 0.0850 11,100 +0.01(+13.33%)
Oct 24, 2022 0.0750 1,100 +0.00(+0.00%)
Oct 20, 2022 0.0750 0 -0.01(-6.25%)
Oct 19, 2022 0.0850 0.0850 0.0800 0.0800 8,000 -0.01(-11.11%)
Oct 17, 2022 0.0900 0 -0.01(-5.26%)
Oct 13, 2022 0.0950 0 +0.00(+0.00%)
Oct 12, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+18.75%)
Oct 11, 2022 0.0800 0.0800 0.0800 0.0800 3,288 +0.00(+0.00%)
Oct 07, 2022 0.0800 0 -0.01(-11.11%)
Oct 05, 2022 0.0900 0 +0.00(+5.88%)
Oct 04, 2022 0.0850 0.0850 0.0850 0.0850 2,111 +0.01(+21.43%)
Oct 03, 2022 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Sep 30, 2022 0.0650 0.0650 0.0650 0.0650 2,089 -0.01(-7.14%)
Sep 28, 2022 0.0700 0 +0.00(+0.00%)
Sep 26, 2022 0.0700 0 -0.01(-12.50%)
Sep 23, 2022 0.0750 0.0800 0.0750 0.0800 17,000 -0.01(-5.88%)
Sep 22, 2022 0.0850 0.0850 0.0850 0.0850 15,000 +0.01(+6.25%)
Sep 21, 2022 0.0800 0.0800 0.0800 0.0800 23,000 -0.01(-5.88%)
Sep 20, 2022 0.0850 0.0900 0.0850 0.0850 27,902 -0.01(-10.53%)
Sep 19, 2022 0.0950 0.0950 0.0950 0.0950 25,000 +0.00(+0.00%)
Sep 16, 2022 0.0950 0.0950 0.0950 0.0950 35,750 +0.01(+5.56%)
Sep 15, 2022 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+12.50%)
Sep 14, 2022 0.0800 0.0800 0.0800 0.0800 4,000 -0.02(-20.00%)
Sep 13, 2022 0.1000 0.1000 0.1000 0.1000 500 +0.03(+33.33%)
Sep 12, 2022 0.0750 0.0750 0.0750 0.0750 37,500 +0.00(+0.00%)
Sep 09, 2022 0.0900 0.0950 0.0650 0.0750 195,070 -0.01(-16.67%)
Sep 08, 2022 0.0900 0.0900 0.0900 0.0900 61,000 +0.00(+5.88%)
Sep 06, 2022 0.0850 0 -0.01(-15.00%)
Sep 02, 2022 0.1000 0 +0.01(+11.11%)
Aug 31, 2022 0.0900 0 +0.00(+0.00%)
Aug 26, 2022 0.0900 499 +0.00(+5.88%)
Aug 22, 2022 0.0850 0 -0.01(-10.53%)
Aug 19, 2022 0.0950 0.0950 0.0900 0.0950 9,223 +0.00(+0.00%)
Aug 18, 2022 0.0950 0.0950 0.0950 0.0950 50,000 +0.00(+0.00%)
Aug 17, 2022 0.0950 0.0950 0.0950 0.0950 21,750 -0.01(-5.00%)
Aug 16, 2022 0.1000 0.1000 0.1000 0.1000 13,263 -0.00(-4.76%)
Aug 15, 2022 0.1000 0.1050 0.0950 0.1050 128,759 +0.00(+5.00%)
Aug 11, 2022 0.1000 0 +0.00(+0.00%)
Aug 10, 2022 0.1000 0.1000 0.1000 0.1000 25,411 +0.00(+0.00%)
Aug 09, 2022 0.1000 0.1000 0.0900 0.1000 70,912 -0.00(-4.76%)
Aug 05, 2022 0.1050 0 -0.01(-8.70%)
Aug 03, 2022 0.1150 425 -0.03(-17.86%)
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.