Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transition Metals Corp (OP: TNTMF )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 10:28 AM EDT, May 28, 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 (%)
May 27, 2021 0.1459 0.1459 0.1459 0 -0.03(-18.94%)
May 24, 2021 0.1800 0.1800 0.1800 0 +0.05(+33.43%)
May 21, 2021 0.1349 0.1349 0.1349 0.1349 18,000 -0.02(-12.57%)
May 18, 2021 0.1543 0.1543 0.1543 0 +0.02(+14.21%)
May 17, 2021 0.1340 0.1351 0.1340 0.1351 73,000 +0.00(+1.89%)
May 14, 2021 0.1200 0.1326 0.1200 0.1326 36,000 +0.01(+10.50%)
May 13, 2021 0.1285 0.1350 0.1100 0.1200 108,839 -0.03(-18.59%)
May 10, 2021 0.1474 0.1474 0.1474 0 +0.01(+8.78%)
May 06, 2021 0.1355 0.1355 0.1355 0 -0.00(-0.37%)
May 05, 2021 0.1390 0.1390 0.1360 0.1360 11,500 -0.00(-2.86%)
May 04, 2021 0.1463 0.1463 0.1400 0.1400 7,500 +0.00(+0.36%)
May 03, 2021 0.1395 0.1395 0.1395 0.1395 550 +0.00(+0.36%)
Apr 29, 2021 0.1390 0.1390 0.1390 0 -0.01(-9.03%)
Apr 28, 2021 0.1487 0.1528 0.1487 0.1528 15,000 +0.02(+10.97%)
Apr 26, 2021 0.1377 0.1377 0.1377 0 -0.01(-3.71%)
Apr 22, 2021 0.1430 0.1430 0.1430 0 +0.00(+0.00%)
Apr 21, 2021 0.1370 0.1430 0.1322 0.1430 44,100 +0.00(+3.10%)
Apr 20, 2021 0.1345 0.1387 0.1345 0.1387 6,000 -0.00(-3.41%)
Apr 19, 2021 0.1456 0.1472 0.1436 0.1436 17,600 -0.00(-1.03%)
Apr 16, 2021 0.1449 0.1451 0.1449 0.1451 15,000 +0.00(+0.62%)
Apr 15, 2021 0.1439 0.1445 0.1400 0.1442 63,700 +0.00(+3.00%)
Apr 13, 2021 0.1400 0.1400 0.1400 0 -0.00(-2.64%)
Apr 05, 2021 0.1438 0.1438 0.1438 0 +0.00(+0.35%)
Apr 01, 2021 0.1432 0.1433 0.1432 0.1433 2,000 +0.00(+0.07%)
Mar 31, 2021 0.1433 0.1435 0.1432 0.1432 2,500 +0.00(+3.32%)
Mar 30, 2021 0.1465 0.1465 0.1386 0.1386 5,000 -0.01(-9.29%)
Mar 29, 2021 0.1528 0.1567 0.1528 0.1528 600 -0.00(-2.18%)
Mar 26, 2021 0.1562 0.1562 0.1562 0.1562 5,000 -0.01(-4.17%)
Mar 23, 2021 0.1630 0.1630 0.1630 0 +0.00(+0.00%)
Mar 19, 2021 0.1630 0.1630 0.1630 0 +0.00(+0.18%)
Mar 18, 2021 0.1627 0.1627 0.1627 0.1627 6,250 +0.02(+11.90%)
Mar 17, 2021 0.1660 0.1660 0.1454 0.1454 40,000 -0.02(-12.46%)
Mar 15, 2021 0.1661 0.1661 0.1661 0 +0.00(+0.00%)
Mar 10, 2021 0.1661 0.1661 0.1661 0 +0.03(+19.58%)
Mar 09, 2021 0.1690 0.1690 0.1389 0.1389 66,000 -0.02(-11.87%)
Mar 05, 2021 0.1576 0.1576 0.1576 0 -0.04(-22.02%)
Mar 02, 2021 0.2021 0.2021 0.2021 0 +0.05(+30.64%)
Feb 26, 2021 0.1547 0.1547 0.1547 0 +0.00(+0.00%)
Feb 22, 2021 0.1547 0.1547 0.1547 0 +0.02(+15.45%)
Feb 17, 2021 0.1340 0.1340 0.1340 0 -0.01(-8.03%)
Feb 16, 2021 0.1457 0.1457 0.1457 0.1457 500 -0.01(-7.49%)
Feb 11, 2021 0.1575 0.1575 0.1575 0 -0.02(-8.96%)
Feb 10, 2021 0.1730 0.1730 0.1730 0.1730 5,000 -0.00(-0.06%)
Feb 09, 2021 0.1727 0.1731 0.1727 0.1731 2,300 +0.00(+2.61%)
Feb 08, 2021 0.1642 0.1687 0.1607 0.1687 59,725 +0.01(+8.84%)
Feb 05, 2021 0.1486 0.1550 0.1486 0.1550 8,500 +0.01(+7.04%)
Feb 03, 2021 0.1448 0.1448 0.1448 0 +0.00(+2.40%)
Feb 02, 2021 0.1414 0.1414 0.1414 0.1414 2,000 +0.02(+12.85%)
Feb 01, 2021 0.1253 0.1253 0.1253 0.1253 10,000 +0.00(+0.24%)
Jan 29, 2021 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-6.86%)
Jan 22, 2021 0.1342 0.1342 0.1342 0 -0.01(-9.26%)
Jan 15, 2021 0.1479 0.1479 0.1479 0 -0.00(-0.54%)
Jan 13, 2021 0.1487 0.1487 0.1487 0 -0.00(-2.30%)
Jan 06, 2021 0.1522 0.1522 0.1522 0 -0.00(-0.20%)
Jan 05, 2021 0.1525 0.1525 0.1525 0.1525 7,000 +0.03(+21.03%)
Dec 18, 2020 0.1260 0.1260 0.1260 0 +0.00(+2.61%)
Dec 17, 2020 0.1228 0.1228 0.1228 0.1228 1,000 +0.00(+3.63%)
Dec 16, 2020 0.1185 0.1185 0.1185 0.1185 1,400 +0.00(+4.31%)
Dec 15, 2020 0.1136 0.1136 0.1136 0.1136 61,500 -0.01(-5.33%)
Dec 10, 2020 0.1200 0.1200 0.1200 0 +0.01(+8.99%)
Dec 09, 2020 0.1101 0.1101 0.1101 0.1101 500 -0.00(-2.05%)
Dec 07, 2020 0.1124 0.1124 0.1124 0 +0.01(+10.96%)
Dec 04, 2020 0.1013 0.1013 0.1013 0.1013 500 +0.00(+2.74%)
Dec 02, 2020 0.0986 0.0986 0.0986 0 -0.01(-10.36%)
Nov 23, 2020 0.1100 0.1100 0.1100 0 -0.00(-1.96%)
Nov 18, 2020 0.1122 0.1122 0.1122 0 +0.00(+2.00%)
Nov 06, 2020 0.1100 0.1100 0.1100 0 +0.01(+5.47%)
Nov 05, 2020 0.1043 0.1043 0.1043 0.1043 100 -0.01(-6.37%)
Nov 04, 2020 0.1114 0.1114 0.1114 0.1114 3,000 +0.01(+10.96%)
Oct 26, 2020 0.1004 0.1004 0.1004 0 -0.02(-18.31%)
Oct 14, 2020 0.1229 0.1229 0.1229 0 +0.00(+3.98%)
Oct 13, 2020 0.1182 0.1182 0.1182 0.1182 1,500 -0.00(-1.50%)
Oct 09, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 23, 2020 0.1200 0.1200 0.1200 0 -0.02(-13.98%)
Sep 22, 2020 0.1395 0.1395 0.1395 3,100 +0.00(+0.00%)
Sep 15, 2020 0.1395 0.1395 0.1395 0 +0.00(+1.01%)
Sep 04, 2020 0.1381 0.1381 0.1381 0 -0.00(-2.06%)
Aug 31, 2020 0.1410 0.1410 0.1410 0 -0.00(-2.29%)
Aug 28, 2020 0.1400 0.1443 0.1400 0.1443 30,100 +0.00(+3.07%)
Aug 26, 2020 0.1400 0.1400 0.1400 0 +0.01(+11.82%)
Aug 25, 2020 0.1252 0.1252 0.1252 0.1252 3,000 -0.02(-11.46%)
Aug 24, 2020 0.1414 0.1414 0.1414 0.1414 300 -0.00(-1.12%)
Aug 19, 2020 0.1430 0.1430 0.1430 0 +0.02(+12.33%)
Aug 13, 2020 0.1273 0.1273 0.1273 0 +0.00(+0.00%)
Aug 12, 2020 0.1273 0.1273 0.1273 70 +0.00(+0.00%)
Aug 10, 2020 0.1273 0.1273 0.1273 0 -0.00(-1.85%)
Jul 31, 2020 0.1297 0.1297 0.1297 0 -0.00(-0.23%)
Jul 30, 2020 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+2.69%)
Jul 29, 2020 0.1323 0.1323 0.1227 0.1266 44,500 -0.01(-4.88%)
Jul 28, 2020 0.1331 0.1331 0.1331 0.1331 4,000 +0.00(+1.14%)
Jul 27, 2020 0.1316 0.1316 0.1316 0.1316 6,900 -0.01(-3.80%)
Jul 21, 2020 0.1368 0.1368 0.1368 0 +0.01(+5.23%)
Jul 17, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 16, 2020 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Jul 02, 2020 0.1200 0.1200 0.1200 0 -0.01(-5.44%)
Jun 30, 2020 0.1269 0.1269 0.1269 0 +0.02(+14.95%)
Jun 29, 2020 0.1084 0.1104 0.1084 0.1104 7,800 +0.00(+4.55%)
Jun 15, 2020 0.1056 0.1056 0.1056 0 -0.02(-15.65%)
Jun 11, 2020 0.1252 0.1252 0.1252 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.