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 (%)
Mar 29, 2018 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Mar 28, 2018 0.1650 0.1650 0.1600 0.1600 129,000 +0.01(+3.23%)
Mar 27, 2018 0.1600 0.1700 0.1550 0.1550 147,000 -0.01(-3.13%)
Mar 26, 2018 0.1600 0.1600 0.1600 0.1600 87,500 +0.00(+0.00%)
Mar 22, 2018 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Mar 21, 2018 0.1350 0.1400 0.1350 0.1400 104,000 +0.00(+0.00%)
Mar 20, 2018 0.1300 0.1450 0.1300 0.1400 36,000 +0.01(+7.69%)
Mar 19, 2018 0.1350 0.1350 0.1300 0.1300 6,300 -0.01(-7.14%)
Mar 15, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 14, 2018 0.1450 0.1450 0.1350 0.1350 121,000 -0.01(-3.57%)
Mar 12, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 09, 2018 0.1450 0.1500 0.1450 0.1500 47,500 +0.01(+3.45%)
Mar 08, 2018 0.1400 0.1450 0.1400 0.1450 23,000 +0.00(+3.57%)
Mar 07, 2018 0.1500 0.1500 0.1400 0.1400 5,500 -0.00(-3.45%)
Mar 06, 2018 0.1600 0.1700 0.1450 0.1450 127,500 -0.04(-21.62%)
Mar 05, 2018 0.1500 0.2000 0.1500 0.1850 149,500 +0.04(+27.59%)
Mar 02, 2018 0.1500 0.1500 0.1450 0.1450 11,000 -0.01(-3.33%)
Mar 01, 2018 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+7.14%)
Feb 28, 2018 0.1400 0.1400 0.1400 0.1400 54,000 -0.00(-3.45%)
Feb 23, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 21, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 20, 2018 0.1450 0.1500 0.1450 0.1500 4,018 +0.01(+3.45%)
Feb 16, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Feb 13, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Feb 12, 2018 0.1350 0.1450 0.1350 0.1450 48,000 +0.00(+3.57%)
Feb 09, 2018 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Feb 06, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Feb 05, 2018 0.1350 0.1350 0.1350 0.1350 20,000 +0.01(+3.85%)
Jan 31, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jan 30, 2018 0.1400 0.1400 0.1300 0.1400 47,500 +0.00(+0.00%)
Jan 29, 2018 0.1400 0.1400 0.1350 0.1400 25,500 +0.00(+0.00%)
Jan 26, 2018 0.1350 0.1400 0.1350 0.1400 60,432 +0.00(+0.00%)
Jan 24, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 23, 2018 0.1300 0.1400 0.1300 0.1400 130,932 +0.00(+0.00%)
Jan 22, 2018 0.1400 0.1400 0.1400 0.1400 18,500 +0.02(+16.67%)
Jan 19, 2018 0.1300 0.1400 0.1200 0.1200 225,500 -0.02(-14.29%)
Jan 18, 2018 0.1300 0.1400 0.1300 0.1400 15,500 +0.01(+3.70%)
Jan 16, 2018 0.1350 0.1350 0.1350 60 +0.01(+3.85%)
Jan 11, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 10, 2018 0.1450 0.1500 0.1300 0.1300 100,000 -0.01(-10.34%)
Jan 09, 2018 0.1400 0.1450 0.1400 0.1450 40,500 +0.00(+3.57%)
Jan 08, 2018 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
Jan 05, 2018 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Jan 04, 2018 0.1400 0.1400 0.1400 0.1400 25,000 +0.01(+7.69%)
Jan 03, 2018 0.1300 0.1300 0.1300 0.1300 50,500 +0.00(+0.00%)
Dec 29, 2017 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 28, 2017 0.1350 0.1400 0.1300 0.1350 69,500 +0.01(+3.85%)
Dec 27, 2017 0.1300 0.1300 0.1300 0.1300 20,000 -0.01(-7.14%)
Dec 22, 2017 0.1350 0.1400 0.1350 0.1400 25,500 +0.02(+12.00%)
Dec 20, 2017 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Dec 18, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 15, 2017 0.1500 0.1550 0.1400 0.1450 203,500 +0.00(+3.57%)
Dec 14, 2017 0.1400 0.1400 0.1400 0.1400 32,000 +0.00(+0.00%)
Dec 12, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 08, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Dec 07, 2017 0.1450 0.1500 0.1450 0.1500 100,000 +0.01(+7.14%)
Dec 04, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Nov 30, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Nov 29, 2017 0.1450 0.1450 0.1250 0.1400 104,800 -0.01(-6.67%)
Nov 24, 2017 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Nov 23, 2017 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-6.90%)
Nov 20, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Nov 15, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 14, 2017 0.1350 0.1450 0.1350 0.1400 10,500 -0.00(-3.45%)
Nov 13, 2017 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+3.57%)
Nov 09, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 06, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 01, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 31, 2017 0.1450 0.1450 0.1450 0.1450 2,000 -0.01(-3.33%)
Oct 27, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 26, 2017 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Oct 19, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 18, 2017 0.1550 0.1550 0.1500 0.1500 18,500 -0.01(-3.23%)
Oct 17, 2017 0.1500 0.1550 0.1500 0.1550 35,000 +0.01(+3.33%)
Oct 16, 2017 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Oct 13, 2017 0.1550 0.1550 0.1500 0.1500 8,500 +0.00(+0.00%)
Oct 12, 2017 0.1500 0.1500 0.1500 0.1500 50,000 +0.00(+0.00%)
Oct 11, 2017 0.1450 0.1500 0.1450 0.1500 27,000 +0.00(+0.00%)
Oct 06, 2017 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Oct 03, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 02, 2017 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Sep 29, 2017 0.1800 0.1800 0.1700 0.1700 6,000 +0.01(+3.03%)
Sep 28, 2017 0.1800 0.1800 0.1650 0.1650 45,362 -0.01(-2.94%)
Sep 27, 2017 0.1450 0.1700 0.1450 0.1700 89,000 +0.03(+21.43%)
Sep 22, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Sep 20, 2017 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Sep 19, 2017 0.1400 0.1400 0.1350 0.1350 12,000 +0.00(+0.00%)
Sep 18, 2017 0.1350 0.1350 0.1350 0.1350 22,500 -0.01(-3.57%)
Sep 12, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 08, 2017 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Sep 06, 2017 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Sep 05, 2017 0.1400 0.1500 0.1400 0.1500 22,000 +0.01(+7.14%)
Aug 31, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 29, 2017 0.1400 0.1400 0.1400 207 +0.01(+3.70%)
Aug 28, 2017 0.1250 0.1350 0.1250 0.1350 8,500 +0.01(+3.85%)
Aug 25, 2017 0.1350 0.1350 0.1300 0.1300 3,000 -0.01(-7.14%)
Aug 24, 2017 0.1400 0.1400 0.1400 0.1400 9,000 +0.00(+0.00%)
Aug 23, 2017 0.1400 0.1400 0.1400 0.1400 16,500 +0.00(+0.00%)
Aug 18, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 17, 2017 0.1400 0.1400 0.1400 0.1400 8,000 +0.01(+3.70%)
Aug 15, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Aug 10, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 09, 2017 0.1350 0.1350 0.1350 0.1350 12,000 -0.01(-3.57%)
Aug 04, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Aug 02, 2017 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jul 28, 2017 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jul 27, 2017 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Jul 26, 2017 0.1300 0.1300 0.1300 0.1300 500 -0.01(-3.70%)
Jul 24, 2017 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jul 21, 2017 0.1250 0.1300 0.1200 0.1300 119,500 +0.00(+0.00%)
Jul 20, 2017 0.1350 0.1350 0.1300 0.1300 110,500 -0.01(-7.14%)
Jul 19, 2017 0.1450 0.1450 0.1400 0.1400 7,000 -0.01(-6.67%)
Jul 18, 2017 0.1450 0.1500 0.1400 0.1500 52,000 +0.01(+3.45%)
Jul 13, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jul 12, 2017 0.1400 0.1450 0.1400 0.1450 52,500 +0.00(+3.57%)
Jul 11, 2017 0.1450 0.1450 0.1400 0.1400 11,500 -0.01(-6.67%)
Jul 10, 2017 0.1450 0.1500 0.1350 0.1500 145,100 +0.01(+3.45%)
Jul 03, 2017 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 30, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jun 28, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jun 27, 2017 0.1650 0.1650 0.1600 0.1600 11,700 -0.01(-3.03%)
Jun 26, 2017 0.1650 0.1650 0.1650 0.1650 20,000 -0.01(-2.94%)
Jun 20, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 16, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 15, 2017 0.1600 0.1700 0.1600 0.1700 50,484 +0.01(+6.25%)
Jun 14, 2017 0.1600 0.1700 0.1600 0.1600 35,000 +0.01(+6.67%)
Jun 13, 2017 0.1600 0.1600 0.1500 0.1500 81,000 -0.01(-6.25%)
Jun 12, 2017 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jun 09, 2017 0.1650 0.1650 0.1600 0.1600 60,500 -0.01(-8.57%)
Jun 06, 2017 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Jun 05, 2017 0.1650 0.1650 0.1600 0.1600 59,200 -0.01(-3.03%)
Jun 02, 2017 0.1650 0.1650 0.1650 0.1650 4,500 -0.01(-8.33%)
Jun 01, 2017 0.1800 0.2050 0.1800 0.1800 33,000 +0.01(+2.86%)
May 31, 2017 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
May 30, 2017 0.1750 0.1750 0.1600 0.1750 39,000 +0.00(+0.00%)
May 26, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 24, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
May 23, 2017 0.1800 0.1800 0.1700 0.1700 22,000 +0.00(+0.00%)
May 19, 2017 0.1800 0.1800 0.1700 0.1700 31,000 -0.01(-5.56%)
May 18, 2017 0.1800 0.1800 0.1800 0.1800 7,000 +0.00(+0.00%)
May 16, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 12, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 08, 2017 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
May 05, 2017 0.1850 0.1950 0.1850 0.1950 26,500 +0.02(+8.33%)
May 04, 2017 0.1800 0.1800 0.1800 0.1800 41,900 -0.01(-5.26%)
May 03, 2017 0.1800 0.1900 0.1800 0.1900 37,000 +0.01(+2.70%)
May 02, 2017 0.1800 0.1850 0.1750 0.1850 8,000 +0.00(+0.00%)
Apr 27, 2017 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Apr 24, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 21, 2017 0.1950 0.1950 0.1900 0.1900 26,000 -0.01(-7.32%)
Apr 20, 2017 0.2000 0.2100 0.1950 0.2050 32,500 +0.01(+7.89%)
Apr 19, 2017 0.1900 0.1900 0.1900 0.1900 7,500 +0.00(+0.00%)
Apr 18, 2017 0.1900 0.1900 0.1900 0.1900 11,000 +0.00(+0.00%)
Apr 17, 2017 0.2050 0.2050 0.1900 0.1900 19,500 -0.03(-13.64%)
Apr 12, 2017 0.2200 0.2200 0.2200 0 +0.04(+18.92%)
Apr 10, 2017 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Apr 07, 2017 0.1700 0.1700 0.1700 0.1700 29,000 +0.01(+3.03%)
Apr 06, 2017 0.1650 0.1650 0.1650 0.1650 31,000 +0.02(+10.00%)
Apr 05, 2017 0.1550 0.1600 0.1500 0.1500 69,000 +0.00(+0.00%)
Apr 04, 2017 0.1500 0.1500 0.1500 0.1500 1,000 +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.