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: 3:55 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2016 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Mar 31, 2016 0.1400 0.1400 0.1300 0.1300 34,500 -0.01(-7.14%)
Mar 30, 2016 0.1450 0.1450 0.1400 0.1400 178,549 -0.00(-3.45%)
Mar 29, 2016 0.1450 0.1450 0.1400 0.1450 231,068 +0.00(+0.00%)
Mar 28, 2016 0.1400 0.1500 0.1400 0.1450 581,121 +0.01(+7.41%)
Mar 24, 2016 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 23, 2016 0.1300 0.1400 0.1200 0.1350 296,750 +0.01(+3.85%)
Mar 21, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 18, 2016 0.1250 0.1300 0.1250 0.1300 126,000 +0.00(+0.00%)
Mar 17, 2016 0.1400 0.1400 0.1250 0.1300 24,000 -0.01(-10.34%)
Mar 15, 2016 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Mar 11, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 10, 2016 0.1200 0.1200 0.1150 0.1200 72,900 -0.01(-7.69%)
Mar 07, 2016 0.1300 0.1300 0.1300 385 +0.00(+0.00%)
Mar 04, 2016 0.1200 0.1300 0.1150 0.1300 196,500 +0.01(+8.33%)
Mar 03, 2016 0.1200 0.1200 0.1200 0.1200 60,000 +0.00(+0.00%)
Mar 02, 2016 0.1200 0.1200 0.1200 0.1200 14,000 +0.01(+9.09%)
Feb 26, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Feb 25, 2016 0.1200 0.1200 0.1050 0.1200 52,000 +0.00(+0.00%)
Feb 24, 2016 0.1150 0.1200 0.1150 0.1200 136,000 +0.00(+4.35%)
Feb 23, 2016 0.1300 0.1300 0.1150 0.1150 43,750 -0.04(-25.81%)
Feb 18, 2016 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Feb 17, 2016 0.1050 0.1300 0.1050 0.1300 1,600 +0.01(+4.00%)
Feb 12, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 11, 2016 0.1300 0.1300 0.1250 0.1250 110,500 -0.01(-3.85%)
Feb 10, 2016 0.1250 0.1300 0.1250 0.1300 41,500 +0.03(+30.00%)
Feb 09, 2016 0.1200 0.1200 0.1000 0.1000 9,500 -0.02(-16.67%)
Feb 08, 2016 0.1200 0.1200 0.1200 0.1200 10,000 +0.02(+20.00%)
Feb 03, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 01, 2016 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Jan 29, 2016 0.1100 0.1200 0.1100 0.1200 12,000 +0.01(+14.29%)
Jan 27, 2016 0.1050 0.1050 0.1050 0 +0.02(+23.53%)
Jan 26, 2016 0.0850 0.0850 0.0850 0.0850 40,000 -0.01(-15.00%)
Jan 21, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jan 20, 2016 0.0950 0.0950 0.0900 0.0900 52,000 -0.01(-10.00%)
Jan 15, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 14, 2016 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Jan 13, 2016 0.1000 0.1000 0.1000 0.1000 30,000 -0.00(-4.76%)
Jan 12, 2016 0.1100 0.1100 0.1050 0.1050 2,500 -0.01(-8.70%)
Dec 31, 2015 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 30, 2015 0.1100 0.1100 0.1100 0.1100 54,000 -0.01(-8.33%)
Dec 29, 2015 0.1200 0.1200 0.1200 0.1200 25,000 -0.01(-7.69%)
Dec 17, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 15, 2015 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Dec 14, 2015 0.1050 0.1050 0.1000 0.1000 150,083 -0.00(-4.76%)
Dec 11, 2015 0.1200 0.1200 0.1000 0.1050 140,000 -0.03(-19.23%)
Dec 07, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 04, 2015 0.1250 0.1300 0.1250 0.1300 1,600 +0.01(+4.00%)
Dec 03, 2015 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+13.64%)
Dec 02, 2015 0.1100 0.1250 0.1100 0.1100 50,000 +0.00(+0.00%)
Dec 01, 2015 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
Nov 30, 2015 0.1100 0.1100 0.1100 0.1100 500 -0.01(-8.33%)
Nov 27, 2015 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Nov 24, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 20, 2015 0.1050 0.1200 0.1050 0.1200 40,000 +0.01(+14.29%)
Nov 19, 2015 0.1050 0.1050 0.1050 0.1050 40,000 -0.01(-8.70%)
Nov 18, 2015 0.1700 0.1700 0.1150 0.1150 65,500 -0.06(-36.11%)
Nov 17, 2015 0.0950 0.1800 0.0950 0.1800 105,000 +0.10(+140.00%)
Nov 13, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 12, 2015 0.0700 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Nov 09, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 05, 2015 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Nov 02, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 30, 2015 0.0700 0.0800 0.0700 0.0700 91,000 -0.00(-6.67%)
Oct 29, 2015 0.0800 0.0800 0.0750 0.0750 96,000 -0.02(-21.05%)
Oct 26, 2015 0.0950 0.0950 0.0950 200 +0.01(+5.56%)
Oct 23, 2015 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Oct 22, 2015 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Oct 21, 2015 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Oct 16, 2015 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
Oct 15, 2015 0.0700 0.0700 0.0650 0.0650 25,000 -0.03(-31.58%)
Oct 09, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Oct 07, 2015 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Oct 02, 2015 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Sep 29, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 25, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 24, 2015 0.0850 0.0850 0.0700 0.0700 71,100 -0.01(-12.50%)
Sep 21, 2015 0.0800 0.0800 0.0800 0 -0.05(-38.46%)
Sep 18, 2015 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Sep 11, 2015 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Sep 10, 2015 0.1350 0.1400 0.1350 0.1400 15,500 +0.05(+55.56%)
Sep 03, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 31, 2015 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Aug 27, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 24, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 21, 2015 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Aug 20, 2015 0.0900 0.0900 0.0800 0.0800 55,000 -0.01(-11.11%)
Aug 14, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 13, 2015 0.0700 0.0800 0.0700 0.0800 48,000 -0.01(-11.11%)
Aug 12, 2015 0.0850 0.0900 0.0850 0.0900 11,000 +0.00(+5.88%)
Aug 11, 2015 0.0850 0.0850 0.0850 0.0850 1,000 -0.01(-15.00%)
Aug 10, 2015 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+11.11%)
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.