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 (%)
Jan 31, 2020 0.1850 0.1950 0.1800 0.1950 119,035 +0.01(+5.41%)
Jan 30, 2020 0.1900 0.1900 0.1850 0.1850 55,650 -0.01(-2.63%)
Jan 29, 2020 0.1950 0.1950 0.1900 0.1900 79,400 -0.01(-7.32%)
Jan 28, 2020 0.2100 0.2100 0.2000 0.2050 139,100 -0.01(-4.65%)
Jan 27, 2020 0.2250 0.2250 0.2000 0.2150 406,100 -0.02(-6.52%)
Jan 24, 2020 0.2100 0.2400 0.2050 0.2300 886,527 +0.02(+9.52%)
Jan 23, 2020 0.2100 0.2100 0.2000 0.2100 163,627 -0.01(-2.33%)
Jan 22, 2020 0.1900 0.2350 0.1900 0.2150 938,024 +0.02(+13.16%)
Jan 21, 2020 0.2100 0.2100 0.1800 0.1900 255,538 -0.02(-9.52%)
Jan 20, 2020 0.1800 0.2200 0.1800 0.2100 1,442,182 +0.04(+20.00%)
Jan 17, 2020 0.1400 0.1750 0.1350 0.1750 304,500 +0.03(+25.00%)
Jan 16, 2020 0.1400 0.1500 0.1400 0.1400 39,000 +0.01(+3.70%)
Jan 14, 2020 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Jan 13, 2020 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Jan 10, 2020 0.1300 0.1500 0.1300 0.1450 153,017 +0.00(+0.00%)
Jan 09, 2020 0.1450 0.1450 0.1450 0.1450 30,000 +0.01(+7.41%)
Jan 08, 2020 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Jan 07, 2020 0.1350 0.1350 0.1350 0.1350 24,000 +0.01(+8.00%)
Jan 06, 2020 0.1300 0.1300 0.1200 0.1250 201,500 -0.01(-3.85%)
Jan 03, 2020 0.1350 0.1350 0.1300 0.1300 42,500 +0.00(+0.00%)
Jan 02, 2020 0.1400 0.1400 0.1300 0.1300 32,510 +0.00(+0.00%)
Dec 31, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 30, 2019 0.1350 0.1350 0.1350 0.1350 165,500 -0.01(-6.90%)
Dec 27, 2019 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Dec 24, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 23, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Dec 19, 2019 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Dec 18, 2019 0.1650 0.1650 0.1600 0.1600 13,500 +0.02(+10.34%)
Dec 17, 2019 0.1450 0.1450 0.1450 0.1450 48,000 -0.02(-12.12%)
Dec 16, 2019 0.1600 0.1650 0.1600 0.1650 20,000 +0.02(+10.00%)
Dec 11, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 10, 2019 0.1500 0.1500 0.1500 0.1500 31,000 -0.01(-6.25%)
Dec 09, 2019 0.1550 0.1600 0.1550 0.1600 100,000 +0.01(+6.67%)
Dec 06, 2019 0.1400 0.1500 0.1400 0.1500 8,000 -0.02(-9.09%)
Dec 05, 2019 0.1550 0.1650 0.1550 0.1650 63,000 +0.02(+10.00%)
Dec 04, 2019 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Dec 03, 2019 0.1500 0.1550 0.1500 0.1500 77,500 +0.01(+3.45%)
Dec 02, 2019 0.1450 0.1450 0.1450 0.1450 55,000 +0.00(+0.00%)
Nov 28, 2019 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
Nov 27, 2019 0.1250 0.1250 0.1250 0.1250 11,000 -0.03(-19.35%)
Nov 21, 2019 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Nov 20, 2019 0.1500 0.1500 0.1400 0.1400 29,500 +0.02(+12.00%)
Nov 19, 2019 0.1350 0.1350 0.1250 0.1250 45,000 -0.01(-7.41%)
Nov 18, 2019 0.1350 0.1350 0.1350 0.1350 4,400 +0.02(+12.50%)
Nov 15, 2019 0.1250 0.1250 0.1200 0.1200 15,000 -0.01(-7.69%)
Nov 14, 2019 0.1300 0.1350 0.1250 0.1300 36,500 +0.00(+0.00%)
Nov 13, 2019 0.1350 0.1350 0.1300 0.1300 13,000 -0.01(-7.14%)
Nov 11, 2019 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Nov 07, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 06, 2019 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+3.33%)
Nov 05, 2019 0.1500 0.1500 0.1500 0.1500 63,800 -0.01(-3.23%)
Nov 04, 2019 0.1500 0.1550 0.1500 0.1550 9,500 +0.01(+3.33%)
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.