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 25, 2015 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Mar 24, 2015 0.1750 0.1750 0.1650 0.1750 6,550 +0.00(+0.00%)
Mar 23, 2015 0.1700 0.1800 0.1650 0.1750 25,000 -0.01(-2.78%)
Mar 20, 2015 0.1750 0.1800 0.1750 0.1800 3,000 +0.01(+2.86%)
Mar 19, 2015 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+0.00%)
Mar 18, 2015 0.1700 0.1750 0.1600 0.1750 9,000 +0.00(+0.00%)
Mar 17, 2015 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Mar 16, 2015 0.1750 0.1750 0.1750 0.1750 2,000 +0.01(+9.37%)
Mar 13, 2015 0.1600 0.1750 0.1600 0.1600 24,500 +0.00(+0.00%)
Mar 12, 2015 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Mar 10, 2015 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Mar 09, 2015 0.1800 0.1800 0.1800 0.1800 8,000 +0.00(+0.00%)
Mar 06, 2015 0.1600 0.1800 0.1500 0.1800 15,500 -0.03(-14.29%)
Mar 03, 2015 0.2100 0.2100 0.2100 0 +0.04(+23.53%)
Mar 02, 2015 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Feb 27, 2015 0.1700 0.1800 0.1600 0.1700 59,750 +0.02(+13.33%)
Feb 26, 2015 0.2000 0.2000 0.1500 0.1500 81,200 -0.04(-18.92%)
Feb 25, 2015 0.2250 0.2250 0.1550 0.1850 53,500 -0.04(-15.91%)
Feb 24, 2015 0.2100 0.2200 0.2100 0.2200 3,000 +0.03(+15.79%)
Feb 20, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Feb 19, 2015 0.1700 0.2000 0.1450 0.2000 60,100 +0.04(+21.21%)
Feb 18, 2015 0.1800 0.1800 0.1650 0.1650 4,500 -0.01(-8.33%)
Feb 17, 2015 0.1700 0.1800 0.1600 0.1800 12,000 +0.00(+0.00%)
Feb 13, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 12, 2015 0.1800 0.1900 0.1800 0.1900 4,226 +0.05(+31.03%)
Feb 11, 2015 0.1950 0.1950 0.1450 0.1450 11,600 -0.04(-21.62%)
Feb 10, 2015 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+5.71%)
Feb 06, 2015 0.1750 0.1750 0.1750 0 -0.03(-14.63%)
Feb 04, 2015 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Feb 03, 2015 0.2250 0.2250 0.2000 0.2000 30,275 -0.03(-13.04%)
Jan 30, 2015 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Jan 28, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 23, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 21, 2015 0.2100 0.2100 0.2100 0 -0.02(-10.64%)
Jan 20, 2015 0.2400 0.2400 0.2350 0.2350 14,000 -0.04(-12.96%)
Jan 16, 2015 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Jan 15, 2015 0.2300 0.2500 0.2150 0.2500 10,400 +0.00(+0.00%)
Jan 13, 2015 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Jan 07, 2015 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Jan 06, 2015 0.2100 0.2100 0.2100 0.2100 10,000 -0.02(-10.64%)
Jan 05, 2015 0.2350 0.2350 0.2350 0.2350 1,000 +0.02(+11.90%)
Dec 31, 2014 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Dec 30, 2014 0.2050 0.2050 0.2000 0.2000 1,500 -0.01(-4.76%)
Dec 24, 2014 0.2100 0.2100 0.2100 357 +0.04(+20.00%)
Dec 23, 2014 0.1600 0.1750 0.1500 0.1750 52,000 +0.00(+2.94%)
Dec 22, 2014 0.1700 0.1700 0.1300 0.1700 23,750 +0.01(+6.25%)
Dec 19, 2014 0.1600 0.1600 0.1600 0.1600 2,000 +0.02(+14.29%)
Dec 18, 2014 0.1500 0.1600 0.1400 0.1400 20,000 -0.01(-6.67%)
Dec 17, 2014 0.1400 0.1500 0.1400 0.1500 6,300 +0.01(+3.45%)
Dec 15, 2014 0.1450 0.1450 0.1450 0.1450 8,750 -0.03(-17.14%)
Dec 11, 2014 0.1750 0.1750 0.1750 0 +0.03(+25.00%)
Dec 08, 2014 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 05, 2014 0.1450 0.1500 0.1450 0.1500 33,150 +0.02(+20.00%)
Dec 04, 2014 0.1650 0.1650 0.1250 0.1250 20,000 -0.05(-26.47%)
Dec 01, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 28, 2014 0.1700 0.1700 0.1700 0.1700 130,500 +0.00(+0.00%)
Nov 27, 2014 0.2000 0.2000 0.1700 0.1700 488,347 -0.03(-15.00%)
Nov 26, 2014 0.2000 0.2000 0.2000 0.2000 15,600 +0.02(+11.11%)
Nov 21, 2014 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Nov 20, 2014 0.1650 0.1700 0.1650 0.1700 46,500 +0.01(+6.25%)
Nov 17, 2014 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Nov 14, 2014 0.1650 0.1650 0.1550 0.1550 8,281 -0.01(-6.06%)
Nov 13, 2014 0.1650 0.1650 0.1650 0.1650 1,500 +0.00(+0.00%)
Nov 12, 2014 0.1600 0.1700 0.1600 0.1650 23,940 +0.00(+0.00%)
Nov 10, 2014 0.1650 0.1650 0.1650 0 +0.04(+32.00%)
Nov 07, 2014 0.1650 0.1650 0.1250 0.1250 3,500 -0.04(-24.24%)
Nov 03, 2014 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Oct 31, 2014 0.1600 0.1600 0.1600 0.1600 25,000 +0.00(+0.00%)
Oct 30, 2014 0.1650 0.1650 0.1600 0.1600 77,500 -0.01(-5.88%)
Oct 23, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 22, 2014 0.1700 0.1700 0.1700 0.1700 19,000 +0.00(+0.00%)
Oct 20, 2014 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Oct 17, 2014 0.1650 0.1650 0.1650 0.1650 34,000 -0.01(-8.33%)
Oct 16, 2014 0.1800 0.1800 0.1800 0.1800 12,000 +0.01(+5.88%)
Oct 15, 2014 0.1750 0.1750 0.1700 0.1700 25,000 +0.00(+0.00%)
Oct 14, 2014 0.1750 0.2100 0.1650 0.1700 98,500 -0.00(-2.86%)
Oct 09, 2014 0.1750 0.1750 0.1750 0 -0.04(-16.67%)
Oct 07, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 02, 2014 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Sep 30, 2014 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Sep 29, 2014 0.2200 0.2300 0.2200 0.2300 31,000 +0.00(+0.00%)
Sep 26, 2014 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Sep 25, 2014 0.2150 0.2300 0.2000 0.2300 55,000 +0.03(+15.00%)
Sep 24, 2014 0.2200 0.2200 0.2000 0.2000 13,000 -0.03(-13.04%)
Sep 22, 2014 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Sep 18, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 17, 2014 0.2900 0.2900 0.2400 0.2400 9,000 -0.06(-20.00%)
Sep 15, 2014 0.3000 0.3000 0.3000 265 +0.00(+0.00%)
Sep 12, 2014 0.3000 0.3000 0.3000 0.3000 500 +0.01(+3.45%)
Sep 11, 2014 0.2900 0.2900 0.2900 0.2900 2,000 -0.01(-3.33%)
Sep 10, 2014 0.3100 0.3100 0.3000 0.3000 3,000 -0.01(-3.23%)
Sep 09, 2014 0.3100 0.3100 0.3100 0.3100 67,061 +0.00(+0.00%)
Sep 05, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Sep 04, 2014 0.3000 0.3000 0.3000 0.3000 36,920 -0.02(-4.76%)
Sep 02, 2014 0.3150 0.3150 0.3150 0 -0.03(-7.35%)
Aug 28, 2014 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 19, 2014 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Aug 15, 2014 0.3200 0 -0.01(-3.03%)
Aug 07, 2014 0.3300 0 -0.01(-2.94%)
Aug 06, 2014 0.3350 0.3400 0.3350 0.3400 6,000 +0.00(+0.00%)
Jul 31, 2014 0.3400 0.3400 0.3400 0 -0.02(-6.85%)
Jul 30, 2014 0.3300 0.3650 0.3300 0.3650 26,900 +0.03(+10.61%)
Jul 29, 2014 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
Jul 25, 2014 0.3300 0 +0.00(+0.00%)
Jul 23, 2014 0.3000 0.3300 0.3000 0.3300 17,950 +0.03(+10.00%)
Jul 22, 2014 0.3050 0.3050 0.3000 0.3000 11,500 -0.03(-9.09%)
Jul 18, 2014 0.3300 0.3300 0 +0.01(+1.54%)
Jul 15, 2014 0.3250 0.3250 0 -0.01(-2.99%)
Jul 14, 2014 0.3350 0.3350 0.3350 0.3350 24,000 -0.01(-4.29%)
Jul 11, 2014 0.3550 0.3550 0.3500 0.3500 17,000 -0.01(-2.78%)
Jul 10, 2014 0.3350 0.3600 0.3350 0.3600 10,500 +0.01(+2.86%)
Jul 09, 2014 0.3500 0.3500 0.3500 0.3500 15,000 +0.00(+0.00%)
Jul 08, 2014 0.3550 0.3550 0.3500 0.3500 232,500 -0.01(-2.78%)
Jul 07, 2014 0.3650 0.3650 0.3600 0.3600 16,000 -0.01(-1.37%)
Jul 04, 2014 0.3600 0.3650 0.3550 0.3650 28,000 -0.01(-2.67%)
Jul 02, 2014 0.3750 0.3750 0 +0.02(+5.63%)
Jun 30, 2014 0.3550 0.3550 0.3550 0 -0.02(-5.33%)
Jun 26, 2014 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 19, 2014 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Jun 18, 2014 0.3800 0.3800 0.3500 0.3800 23,506 -0.02(-3.80%)
Jun 16, 2014 0.3950 0.3950 0.3950 0 +0.02(+5.33%)
Jun 13, 2014 0.3600 0.3750 0.3500 0.3750 25,400 -0.01(-1.32%)
Jun 12, 2014 0.3750 0.3800 0.3750 0.3800 15,000 +0.01(+1.33%)
Jun 11, 2014 0.3700 0.3750 0.3550 0.3750 57,500 +0.00(+0.00%)
Jun 10, 2014 0.3750 0.3750 0.3750 0.3750 1,500 -0.01(-2.60%)
Jun 05, 2014 0.3850 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Jun 04, 2014 0.3900 0.3900 0.3800 0.3900 111,475 +0.02(+4.00%)
Jun 02, 2014 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
May 30, 2014 0.3800 0.3800 0.3750 0.3750 33,749 -0.02(-3.85%)
May 29, 2014 0.3750 0.3900 0.3750 0.3900 14,000 -0.01(-2.50%)
May 27, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 26, 2014 0.3900 0.4000 0.3800 0.4000 10,600 +0.00(+0.00%)
May 20, 2014 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 16, 2014 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
May 15, 2014 0.3950 0.4000 0.3800 0.3800 6,500 -0.02(-3.80%)
May 14, 2014 0.3950 0.3950 0.3800 0.3950 5,500 +0.02(+3.95%)
May 13, 2014 0.4050 0.4100 0.3800 0.3800 55,000 -0.03(-6.17%)
May 12, 2014 0.3900 0.4050 0.3900 0.4050 1,630 +0.00(+0.00%)
May 09, 2014 0.4050 0.4050 0.4050 0.4050 1,600 +0.00(+0.00%)
May 07, 2014 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
May 05, 2014 0.4050 0.4050 0.4050 0 -0.01(-3.57%)
May 02, 2014 0.4150 0.4200 0.4100 0.4200 17,000 +0.01(+2.44%)
May 01, 2014 0.4050 0.4150 0.4050 0.4100 6,000 +0.00(+0.00%)
Apr 29, 2014 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Apr 28, 2014 0.3750 0.4000 0.3750 0.4000 24,000 +0.02(+3.90%)
Apr 25, 2014 0.3850 0.3850 0.3750 0.3850 6,000 +0.02(+4.05%)
Apr 24, 2014 0.3950 0.4000 0.3550 0.3700 66,953 -0.03(-7.50%)
Apr 23, 2014 0.3950 0.4000 0.3950 0.4000 2,074 -0.02(-5.88%)
Apr 22, 2014 0.4000 0.4600 0.3950 0.4250 16,000 +0.03(+8.97%)
Apr 21, 2014 0.4800 0.4800 0.3900 0.3900 65,500 -0.10(-20.41%)
Apr 17, 2014 0.4900 0.4900 0.4900 0 +0.10(+25.64%)
Apr 16, 2014 0.3500 0.4500 0.3500 0.3900 45,375 +0.05(+13.04%)
Apr 15, 2014 0.3200 0.3500 0.3200 0.3450 17,300 +0.02(+7.81%)
Apr 14, 2014 0.3500 0.3500 0.3200 0.3200 20,000 +0.02(+6.67%)
Apr 11, 2014 0.3000 0.3000 0.3000 0.3000 2,000 +0.01(+3.45%)
Apr 10, 2014 0.3000 0.3000 0.2900 0.2900 3,000 +0.03(+13.73%)
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.