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 -0.0050 (-8.33%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 9, 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 31, 2017 0.1600 0.1600 0.1500 0.1550 29,500 -0.02(-8.82%)
Mar 30, 2017 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Mar 28, 2017 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Mar 27, 2017 0.1650 0.1650 0.1650 0.1650 72,000 +0.01(+3.13%)
Mar 24, 2017 0.1650 0.1650 0.1600 0.1600 63,000 -0.01(-3.03%)
Mar 23, 2017 0.1750 0.1750 0.1650 0.1650 107,500 -0.01(-5.71%)
Mar 22, 2017 0.1800 0.1800 0.1750 0.1750 113,000 -0.01(-2.78%)
Mar 21, 2017 0.1850 0.1850 0.1800 0.1800 7,500 -0.01(-2.70%)
Mar 20, 2017 0.1800 0.1850 0.1800 0.1850 92,300 +0.01(+2.78%)
Mar 17, 2017 0.1800 0.1850 0.1800 0.1800 242,500 -0.01(-2.70%)
Mar 16, 2017 0.1800 0.1850 0.1800 0.1850 9,500 +0.01(+2.78%)
Mar 15, 2017 0.1750 0.1800 0.1750 0.1800 280,000 +0.01(+2.86%)
Mar 14, 2017 0.1850 0.1850 0.1750 0.1750 10,000 -0.01(-5.41%)
Mar 10, 2017 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Mar 09, 2017 0.1700 0.1800 0.1700 0.1800 58,500 +0.01(+9.09%)
Mar 07, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Mar 06, 2017 0.1650 0.1700 0.1600 0.1650 168,500 -0.01(-2.94%)
Mar 03, 2017 0.1750 0.1750 0.1600 0.1700 58,000 -0.01(-5.56%)
Mar 02, 2017 0.1850 0.1850 0.1800 0.1800 42,000 -0.01(-5.26%)
Mar 01, 2017 0.1800 0.1900 0.1800 0.1900 15,000 +0.01(+5.56%)
Feb 28, 2017 0.2000 0.2000 0.1800 0.1800 53,000 -0.01(-2.70%)
Feb 27, 2017 0.2000 0.2200 0.1850 0.1850 92,000 -0.01(-2.63%)
Feb 24, 2017 0.1950 0.2100 0.1900 0.1900 57,500 -0.01(-2.56%)
Feb 23, 2017 0.2000 0.2100 0.1900 0.1950 85,400 +0.00(+0.00%)
Feb 22, 2017 0.2000 0.2000 0.1950 0.1950 64,250 -0.01(-2.50%)
Feb 21, 2017 0.2400 0.2400 0.2000 0.2000 322,108 +0.01(+2.56%)
Feb 17, 2017 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Feb 16, 2017 0.2100 0.2150 0.2000 0.2000 36,700 -0.01(-4.76%)
Feb 15, 2017 0.2150 0.2200 0.2100 0.2100 16,200 -0.01(-2.33%)
Feb 14, 2017 0.2300 0.2400 0.2150 0.2150 69,400 -0.01(-2.27%)
Feb 13, 2017 0.2200 0.2300 0.2000 0.2200 127,500 +0.00(+0.00%)
Feb 10, 2017 0.1900 0.2200 0.1850 0.2200 296,500 +0.04(+22.22%)
Feb 09, 2017 0.2200 0.2200 0.1750 0.1800 764,499 -0.02(-7.69%)
Feb 08, 2017 0.1350 0.2100 0.1300 0.1950 1,255,840 +0.07(+50.00%)
Feb 07, 2017 0.1350 0.1350 0.1300 0.1300 98,500 -0.01(-3.70%)
Feb 06, 2017 0.1350 0.1400 0.1350 0.1350 35,200 +0.00(+0.00%)
Feb 03, 2017 0.1350 0.1400 0.1350 0.1350 38,100 -0.01(-3.57%)
Feb 02, 2017 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Jan 31, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 30, 2017 0.1400 0.1400 0.1400 0.1400 7,000 +0.01(+3.70%)
Jan 26, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 25, 2017 0.1400 0.1400 0.1350 0.1350 23,000 +0.01(+3.85%)
Jan 24, 2017 0.1400 0.1400 0.1300 0.1300 49,500 -0.01(-3.70%)
Jan 23, 2017 0.1350 0.1450 0.1350 0.1350 95,500 +0.00(+0.00%)
Jan 20, 2017 0.1450 0.1500 0.1350 0.1350 21,000 -0.01(-6.90%)
Jan 19, 2017 0.1450 0.1450 0.1450 0.1450 27,930 -0.01(-3.33%)
Jan 18, 2017 0.1450 0.1500 0.1450 0.1500 12,500 +0.00(+0.00%)
Jan 16, 2017 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Jan 13, 2017 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Jan 10, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 09, 2017 0.1350 0.1350 0.1350 0.1350 30,000 -0.01(-10.00%)
Jan 06, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+7.14%)
Jan 05, 2017 0.1500 0.1500 0.1400 0.1400 36,000 -0.00(-3.45%)
Jan 03, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 29, 2016 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Dec 28, 2016 0.1250 0.1300 0.1250 0.1300 32,000 +0.01(+8.33%)
Dec 22, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 20, 2016 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 19, 2016 0.1200 0.1200 0.1150 0.1150 32,000 -0.00(-4.17%)
Dec 16, 2016 0.1200 0.1200 0.1200 0.1200 39,000 -0.01(-7.69%)
Dec 15, 2016 0.1250 0.1300 0.1200 0.1300 94,000 +0.00(+0.00%)
Dec 14, 2016 0.1300 0.1300 0.1300 0.1300 27,000 -0.01(-7.14%)
Dec 12, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 09, 2016 0.1400 0.1400 0.1400 0.1400 18,000 +0.01(+3.70%)
Dec 08, 2016 0.1350 0.1350 0.1250 0.1350 95,400 -0.01(-10.00%)
Dec 05, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 02, 2016 0.1500 0.1500 0.1300 0.1500 150,600 -0.02(-9.09%)
Nov 30, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 25, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 21, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 16, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 15, 2016 0.1650 0.1650 0.1650 0.1650 10,000 -0.01(-2.94%)
Nov 14, 2016 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Nov 10, 2016 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Nov 09, 2016 0.1750 0.1750 0.1750 0.1750 1,150 +0.01(+6.06%)
Nov 08, 2016 0.1650 0.1650 0.1650 0.1650 25,000 +0.00(+0.00%)
Nov 07, 2016 0.1650 0.1650 0.1650 0.1650 25,000 +0.00(+0.00%)
Nov 04, 2016 0.1750 0.1750 0.1650 0.1650 5,900 -0.01(-2.94%)
Nov 03, 2016 0.1700 0.1700 0.1700 0.1700 1,500 -0.01(-5.56%)
Nov 02, 2016 0.1800 0.1800 0.1800 0.1800 600 +0.00(+0.00%)
Nov 01, 2016 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Oct 25, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 24, 2016 0.1800 0.1800 0.1800 0.1800 11,000 +0.00(+0.00%)
Oct 19, 2016 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Oct 18, 2016 0.1900 0.1900 0.1900 0.1900 11,500 +0.01(+2.70%)
Oct 12, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 07, 2016 0.1850 0.1850 0.1850 0 +0.02(+12.12%)
Oct 06, 2016 0.1700 0.1700 0.1650 0.1650 5,000 -0.01(-5.71%)
Oct 05, 2016 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-2.78%)
Oct 03, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Sep 30, 2016 0.1850 0.1850 0.1850 0.1850 2,500 +0.01(+8.82%)
Sep 29, 2016 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 28, 2016 0.1700 0.1700 0.1700 0.1700 61,000 -0.01(-8.11%)
Sep 27, 2016 0.1650 0.1850 0.1650 0.1850 4,000 +0.01(+5.71%)
Sep 26, 2016 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+2.94%)
Sep 21, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 19, 2016 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Sep 15, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 14, 2016 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
Sep 12, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Sep 09, 2016 0.1950 0.1950 0.1900 0.1900 25,000 +0.00(+0.00%)
Sep 08, 2016 0.1800 0.1900 0.1800 0.1900 30,000 +0.01(+5.56%)
Sep 07, 2016 0.1700 0.1850 0.1700 0.1800 20,500 +0.00(+0.00%)
Sep 06, 2016 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+5.88%)
Aug 31, 2016 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Aug 26, 2016 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Aug 25, 2016 0.1850 0.1900 0.1700 0.1850 130,905 -0.02(-7.50%)
Aug 24, 2016 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+5.26%)
Aug 18, 2016 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Aug 17, 2016 0.2000 0.2000 0.2000 0.2000 14,000 +0.00(+0.00%)
Aug 12, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 10, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 09, 2016 0.2000 0.2000 0.2000 0.2000 18,000 -0.01(-4.76%)
Aug 08, 2016 0.2000 0.2100 0.1900 0.2100 148,000 +0.01(+5.00%)
Aug 05, 2016 0.2200 0.2200 0.2000 0.2000 29,045 -0.02(-9.09%)
Aug 04, 2016 0.2200 0.2200 0.2200 0.2200 6,000 +0.02(+10.00%)
Aug 02, 2016 0.2000 0.2000 0.2000 0 -0.03(-14.89%)
Jul 28, 2016 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Jul 27, 2016 0.2200 0.2400 0.2200 0.2400 42,000 +0.02(+9.09%)
Jul 22, 2016 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
Jul 18, 2016 0.2450 0.2450 0.2450 0 +0.06(+32.43%)
Jul 15, 2016 0.1800 0.1850 0.1800 0.1850 3,000 +0.00(+0.00%)
Jul 14, 2016 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-2.63%)
Jul 13, 2016 0.1850 0.1900 0.1850 0.1900 51,000 +0.02(+11.76%)
Jul 12, 2016 0.1750 0.1750 0.1700 0.1700 7,000 +0.01(+3.03%)
Jul 05, 2016 0.1800 0.1850 0.1650 0.1650 44,000 -0.01(-5.71%)
Jul 04, 2016 0.1800 0.1800 0.1750 0.1750 10,000 -0.01(-2.78%)
Jun 28, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 27, 2016 0.1800 0.1850 0.1800 0.1850 37,500 +0.00(+0.00%)
Jun 24, 2016 0.1800 0.1850 0.1800 0.1850 17,000 +0.00(+0.00%)
Jun 23, 2016 0.1850 0.1850 0.1850 0.1850 5,500 +0.01(+5.71%)
Jun 22, 2016 0.1800 0.1900 0.1750 0.1750 90,400 +0.00(+0.00%)
Jun 21, 2016 0.1700 0.1750 0.1700 0.1750 14,500 +0.00(+0.00%)
Jun 20, 2016 0.1750 0.1750 0.1750 0.1750 8,000 +0.00(+2.94%)
Jun 17, 2016 0.1800 0.1800 0.1700 0.1700 21,420 -0.01(-5.56%)
Jun 16, 2016 0.1500 0.1800 0.1500 0.1800 54,500 +0.04(+24.14%)
Jun 15, 2016 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Jun 14, 2016 0.1400 0.1450 0.1400 0.1450 55,000 +0.00(+3.57%)
Jun 13, 2016 0.1400 0.1400 0.1400 0.1400 12,000 +0.00(+0.00%)
Jun 10, 2016 0.1450 0.1450 0.1400 0.1400 23,350 +0.00(+0.00%)
Jun 08, 2016 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jun 07, 2016 0.1350 0.1350 0.1350 0.1350 30,100 +0.00(+0.00%)
Jun 06, 2016 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Jun 03, 2016 0.1350 0.1350 0.1350 0.1350 76,000 +0.00(+0.00%)
Jun 02, 2016 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Jun 01, 2016 0.1300 0.1300 0.1300 0.1300 12,000 +0.00(+0.00%)
May 27, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 26, 2016 0.1250 0.1250 0.1200 0.1250 115,500 +0.00(+0.00%)
May 25, 2016 0.1250 0.1250 0.1200 0.1250 116,500 +0.00(+0.00%)
May 20, 2016 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
May 19, 2016 0.1300 0.1350 0.1300 0.1350 5,500 +0.01(+3.85%)
May 17, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 13, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 10, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 09, 2016 0.1300 0.1300 0.1200 0.1250 313,248 +0.00(+0.00%)
May 06, 2016 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
May 05, 2016 0.1300 0.1300 0.1300 0.1300 40,000 +0.00(+0.00%)
May 04, 2016 0.1300 0.1300 0.1300 0.1300 65,000 +0.00(+0.00%)
May 03, 2016 0.1350 0.1350 0.1300 0.1300 36,000 +0.00(+0.00%)
May 02, 2016 0.1350 0.1350 0.1300 0.1300 10,000 -0.01(-7.14%)
Apr 29, 2016 0.1400 0.1400 0.1400 0.1400 61,750 +0.00(+0.00%)
Apr 28, 2016 0.1400 0.1600 0.1400 0.1400 507,516 +0.00(+0.00%)
Apr 27, 2016 0.1400 0.1400 0.1400 0.1400 18,000 +0.00(+0.00%)
Apr 25, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 21, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 20, 2016 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Apr 19, 2016 0.1400 0.1400 0.1400 0.1400 500 +0.01(+3.70%)
Apr 18, 2016 0.1400 0.1400 0.1350 0.1350 1,500 -0.01(-6.90%)
Apr 15, 2016 0.1300 0.1450 0.1300 0.1450 28,500 +0.01(+11.54%)
Apr 14, 2016 0.1300 0.1300 0.1300 0.1300 30,500 +0.01(+4.00%)
Apr 13, 2016 0.1250 0.1250 0.1250 0.1250 40,000 +0.00(+0.00%)
Apr 12, 2016 0.1350 0.1350 0.1250 0.1250 299,312 -0.02(-10.71%)
Apr 11, 2016 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Apr 08, 2016 0.1400 0.1400 0.1400 0.1400 19,500 +0.01(+3.70%)
Apr 06, 2016 0.1350 0.1350 0.1350 0 +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.