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 31, 2022 0.0924 0.0924 0.0924 0.0924 1,000 -0.00(-0.65%)
May 26, 2022 0.0930 0 -0.02(-15.45%)
May 25, 2022 0.1000 0.1100 0.0956 0.1100 13,278 +0.01(+15.06%)
May 23, 2022 0.0956 0 -0.00(-4.59%)
May 16, 2022 0.1002 0 +0.00(+0.20%)
May 13, 2022 0.1000 0.1000 0.0898 0.1000 8,589 +0.03(+34.05%)
May 12, 2022 0.0995 0.1050 0.0746 0.0746 61,739 -0.05(-37.83%)
May 09, 2022 0.1200 0 +0.00(+0.00%)
May 06, 2022 0.1200 0.1200 0.1200 0.1200 11,195 +0.00(+0.00%)
May 05, 2022 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
May 04, 2022 0.1150 0.1200 0.1150 0.1200 50,000 +0.01(+11.11%)
May 02, 2022 0.1080 0 +0.00(+0.93%)
Apr 29, 2022 0.1070 0.1070 0.1070 0.1070 21,000 +0.00(+0.94%)
Apr 26, 2022 0.1060 0 +0.01(+6.00%)
Apr 25, 2022 0.1075 0.1075 0.1000 0.1000 61,500 -0.01(-13.04%)
Apr 22, 2022 0.1150 0.1150 0.1064 0.1150 39,500 -0.01(-8.00%)
Apr 21, 2022 0.1150 0.1250 0.1150 0.1250 4,500 +0.01(+4.17%)
Apr 18, 2022 0.1200 0 -0.00(-3.23%)
Apr 14, 2022 0.1230 0.1240 0.1190 0.1240 35,000 +0.00(+0.81%)
Apr 13, 2022 0.1360 0.1500 0.1230 0.1230 16,500 -0.01(-8.89%)
Apr 11, 2022 0.1350 0 +0.01(+6.38%)
Apr 07, 2022 0.1269 0 -0.01(-5.30%)
Apr 06, 2022 0.1200 0.1340 0.1200 0.1340 62,878 +0.01(+8.06%)
Apr 04, 2022 0.1240 0 +0.00(+3.33%)
Apr 01, 2022 0.1199 0.1200 0.1176 0.1200 22,500 +0.00(+0.08%)
Mar 31, 2022 0.1198 0.1199 0.1118 0.1199 11,329 +0.00(+4.26%)
Mar 28, 2022 0.1150 0 +0.00(+0.00%)
Mar 25, 2022 0.1150 0.1150 0.1150 0.1150 2,800 -0.01(-6.12%)
Mar 24, 2022 0.1220 0.1247 0.1150 0.1225 41,508 -0.00(-2.78%)
Mar 23, 2022 0.1231 0.1400 0.1231 0.1260 5,963 +0.00(+0.24%)
Mar 22, 2022 0.1270 0.1270 0.1247 0.1257 14,500 -0.00(-3.31%)
Mar 21, 2022 0.1400 0.1400 0.1270 0.1300 22,998 -0.01(-7.14%)
Mar 18, 2022 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+11.11%)
Mar 17, 2022 0.1261 0.1261 0.1260 0.1260 10,000 +0.00(+0.08%)
Mar 16, 2022 0.1259 0.1259 0.1259 0.1259 900 -0.00(-1.56%)
Mar 15, 2022 0.1350 0.1350 0.1220 0.1279 8,500 -0.01(-5.26%)
Mar 14, 2022 0.1260 0.1369 0.1220 0.1350 19,000 -0.00(-0.95%)
Mar 11, 2022 0.1260 0.1365 0.1260 0.1363 23,000 -0.00(-1.87%)
Mar 10, 2022 0.1381 0.1450 0.1252 0.1389 16,600 +0.00(+2.74%)
Mar 09, 2022 0.1353 0.1479 0.1236 0.1352 31,499 -0.01(-9.87%)
Mar 08, 2022 0.1325 0.1600 0.1325 0.1500 35,492 +0.01(+8.23%)
Mar 07, 2022 0.1400 0.1980 0.1339 0.1386 299,119 +0.01(+11.24%)
Mar 04, 2022 0.1246 0.1246 0.1246 0.1246 17,000 -0.00(-2.50%)
Mar 03, 2022 0.1202 0.1300 0.1202 0.1278 76,400 -0.01(-8.71%)
Mar 02, 2022 0.1394 0.1400 0.1394 0.1400 2,000 +0.01(+8.53%)
Mar 01, 2022 0.1300 0.1300 0.1200 0.1290 90,900 +0.01(+7.50%)
Feb 25, 2022 0.1200 0 +0.00(+0.00%)
Feb 24, 2022 0.1221 0.1221 0.1200 0.1200 37,921 -0.00(-3.54%)
Feb 23, 2022 0.1285 0.1308 0.1200 0.1244 6,800 +0.00(+0.65%)
Feb 22, 2022 0.1251 0.1251 0.1236 0.1236 18,735 -0.00(-2.45%)
Feb 18, 2022 0.1267 0 -0.01(-9.18%)
Feb 17, 2022 0.1260 0.1395 0.1200 0.1395 18,200 +0.01(+7.31%)
Feb 16, 2022 0.1211 0.1300 0.1133 0.1300 137,000 -0.01(-5.25%)
Feb 15, 2022 0.1400 0.1400 0.1100 0.1372 24,900 -0.00(-2.00%)
Feb 14, 2022 0.1261 0.1400 0.1261 0.1400 13,000 +0.00(+0.00%)
Feb 11, 2022 0.1379 0.1400 0.1379 0.1400 17,025 +0.00(+0.00%)
Feb 10, 2022 0.1224 0.1400 0.1121 0.1400 21,250 -0.01(-3.98%)
Feb 09, 2022 0.1458 0.1779 0.1379 0.1458 13,050 +0.01(+8.00%)
Feb 08, 2022 0.1350 0.1350 0.1169 0.1350 22,500 -0.01(-3.57%)
Feb 07, 2022 0.1400 0.1400 0.1400 0.1400 50,000 +0.01(+3.70%)
Feb 03, 2022 0.1350 0 +0.00(+1.89%)
Feb 01, 2022 0.1325 0 -0.00(-0.38%)
Jan 31, 2022 0.1330 0.1352 0.1330 0.1330 1,106 +0.02(+16.87%)
Jan 27, 2022 0.1138 0 -0.02(-16.57%)
Jan 26, 2022 0.1300 0.1599 0.1188 0.1364 62,980 +0.02(+19.54%)
Jan 25, 2022 0.1141 0.1141 0.1141 0.1141 16,000 +0.00(+0.88%)
Jan 24, 2022 0.1050 0.1131 0.1050 0.1131 10,000 -0.01(-7.14%)
Jan 20, 2022 0.1218 0 -0.00(-3.33%)
Jan 19, 2022 0.1301 0.1301 0.1260 0.1260 17,000 +0.01(+6.78%)
Jan 18, 2022 0.1180 0.1180 0.1180 0.1180 4,000 -0.02(-13.17%)
Jan 13, 2022 0.1359 0 -0.03(-20.01%)
Jan 12, 2022 0.1699 0.1699 0.1699 0.1699 15,000 +0.00(+0.00%)
Jan 11, 2022 0.1699 0.1699 0.1699 0.1699 4,000 +0.03(+23.12%)
Jan 10, 2022 0.1300 0.1380 0.1300 0.1380 7,000 -0.00(-3.09%)
Jan 07, 2022 0.1384 0.1424 0.1384 0.1424 31,500 -0.04(-20.89%)
Jan 05, 2022 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Jan 04, 2022 0.1500 0.1500 0.1400 0.1500 45,000 +0.02(+14.50%)
Jan 03, 2022 0.1310 0.1310 0.1310 0.1310 1,000 +0.00(+0.77%)
Dec 30, 2021 0.1300 0.1300 0.1300 0 -0.01(-7.54%)
Dec 29, 2021 0.1500 0.1500 0.1406 0.1406 50,000 -0.03(-16.80%)
Dec 28, 2021 0.1720 0.1750 0.1420 0.1690 72,572 +0.02(+13.88%)
Dec 23, 2021 0.1484 0.1484 0.1484 0 -0.00(-3.01%)
Dec 22, 2021 0.1578 0.1609 0.1504 0.1530 53,095 +0.00(+2.00%)
Dec 21, 2021 0.1680 0.1750 0.1500 0.1500 29,400 +0.04(+42.86%)
Dec 20, 2021 0.1333 0.1340 0.1050 0.1050 2,500 -0.03(-21.93%)
Dec 17, 2021 0.1345 0.1345 0.1345 0.1345 17,000 +0.02(+22.27%)
Dec 14, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 13, 2021 0.1132 0.1200 0.1132 0.1200 8,010 -0.01(-6.47%)
Dec 10, 2021 0.1200 0.1720 0.1200 0.1283 31,050 +0.02(+19.91%)
Dec 09, 2021 0.1070 0.1070 0.1070 0.1070 10,000 +0.00(+3.58%)
Nov 24, 2021 0.1033 0.1033 0.1033 0 -0.01(-10.79%)
Nov 15, 2021 0.1158 0.1158 0.1158 0 -0.00(-3.90%)
Nov 11, 2021 0.1205 0.1205 0.1205 0 +0.00(+0.00%)
Nov 09, 2021 0.1205 0.1240 0.1205 0.1205 30,000 +0.00(+1.26%)
Nov 04, 2021 0.1190 0.1190 0.1190 0 -0.00(-1.24%)
Nov 03, 2021 0.1205 0.1205 0.1205 0.1205 1,000 +0.00(+1.60%)
Nov 02, 2021 0.1209 0.1209 0.1186 0.1186 10,666 -0.01(-7.99%)
Oct 29, 2021 0.1289 0.1289 0.1289 0 +0.00(+2.63%)
Oct 27, 2021 0.1256 0.1256 0.1256 0 -0.00(-0.32%)
Oct 26, 2021 0.1260 0.1260 0.1260 0.1260 500 +0.00(+3.96%)
Oct 22, 2021 0.1212 0.1212 0.1212 0 -0.01(-4.42%)
Oct 19, 2021 0.1268 0.1268 0.1268 0 -0.00(-2.24%)
Oct 12, 2021 0.1297 0.1297 0.1297 0 -0.00(-1.97%)
Oct 08, 2021 0.1323 0.1323 0.1323 0 -0.01(-6.57%)
Oct 04, 2021 0.1416 0.1416 0.1416 0 +0.02(+11.94%)
Sep 27, 2021 0.1265 0.1265 0.1265 0 +0.06(+80.71%)
Sep 20, 2021 0.0700 0.0700 0.0700 0 -0.07(-48.15%)
Sep 17, 2021 0.1350 0.1350 0.1350 0.1350 1,220 -0.01(-3.57%)
Sep 15, 2021 0.1400 0.1400 0.1400 0 +0.01(+6.30%)
Sep 13, 2021 0.1317 0.1317 0.1317 0 -0.02(-13.13%)
Sep 10, 2021 0.1516 0.1516 0.1516 0.1516 344 -0.01(-5.25%)
Sep 07, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.88%)
Sep 03, 2021 0.1529 0.1529 0.1497 0.1497 1,800 +0.01(+6.93%)
Sep 01, 2021 0.1400 0.1400 0.1400 0 +0.01(+6.22%)
Aug 31, 2021 0.1318 0.1318 0.1318 0.1318 1,020 -0.01(-4.15%)
Aug 26, 2021 0.1375 0.1375 0.1375 0 -0.00(-2.55%)
Aug 11, 2021 0.1411 0.1411 0.1411 0 -0.01(-7.23%)
Aug 09, 2021 0.1521 0.1521 0.1521 0 +0.03(+21.68%)
Aug 05, 2021 0.1250 0.1250 0.1250 0 +0.00(+1.13%)
Aug 04, 2021 0.1276 0.1276 0.1236 0.1236 34,000 -0.00(-1.98%)
Jul 30, 2021 0.1261 0.1261 0.1261 50 -0.01(-5.97%)
Jul 29, 2021 0.1400 0.1400 0.1341 0.1341 21,660 +0.01(+8.94%)
Jul 26, 2021 0.1231 0.1231 0.1231 0 +0.01(+5.94%)
Jul 23, 2021 0.1231 0.1231 0.1151 0.1162 51,000 -0.00(-0.60%)
Jul 22, 2021 0.1221 0.1221 0.1169 0.1169 35,000 -0.00(-1.18%)
Jul 20, 2021 0.1183 0.1183 0.1183 0 -0.00(-0.50%)
Jul 19, 2021 0.1189 0.1189 0.1189 0.1189 3,000 -0.01(-6.30%)
Jul 16, 2021 0.1400 0.1400 0.1269 0.1269 6,300 -0.00(-2.61%)
Jul 12, 2021 0.1303 0.1303 0.1303 0 +0.00(+0.85%)
Jul 09, 2021 0.1336 0.1336 0.1292 0.1292 35,500 -0.00(-0.62%)
Jul 08, 2021 0.1300 0.1300 0.1300 0.1300 5,000 -0.00(-2.26%)
Jul 07, 2021 0.1296 0.1330 0.1256 0.1330 44,845 -0.01(-7.06%)
Jun 30, 2021 0.1431 0.1431 0.1431 0 -0.00(-1.45%)
Jun 29, 2021 0.1452 0.1452 0.1452 0.1452 6,000 -0.00(-0.48%)
Jun 28, 2021 0.1459 0.1459 0.1459 0.1459 2,500 +0.00(+3.48%)
Jun 23, 2021 0.1410 0.1410 0.1410 0 -0.01(-6.44%)
Jun 21, 2021 0.1507 0.1507 0.1507 0 +0.01(+3.93%)
Jun 18, 2021 0.1490 0.1490 0.1447 0.1450 38,500 -0.00(-1.36%)
Jun 16, 2021 0.1470 0.1470 0.1470 0 -0.02(-12.13%)
Jun 14, 2021 0.1673 0.1673 0.1673 0 -0.01(-5.32%)
Jun 11, 2021 0.1750 0.1800 0.1651 0.1767 54,100 +0.01(+3.94%)
Jun 09, 2021 0.1700 0.1700 0.1700 0 +0.03(+24.09%)
Jun 07, 2021 0.1370 0.1370 0.1370 0 +0.00(+2.47%)
Jun 03, 2021 0.1337 0.1337 0.1337 0 -0.01(-9.66%)
Jun 02, 2021 0.1375 0.1480 0.1370 0.1480 12,171 -0.00(-2.82%)
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.