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

Transition Metals Corp (TSV: XTM )

0.0650 -0.0100 (-13.33%)
Streaming Delayed Price Updated: 1:45 PM EDT, Apr 26, 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%)
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.