Transatlantic Mining Corp. (TCO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0650

0.0000

(0.00%)

At close: 03:49PM EDT

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	99,000
Mar 27, 2023	0.0650	0.0700	0.0650	0.0650	0.0650	70,040
Mar 24, 2023	0.0750	0.0750	0.0600	0.0600	0.0600	745,379
Mar 23, 2023	0.0700	0.0750	0.0600	0.0650	0.0650	267,700
Mar 22, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	35,112
Mar 21, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	-
Mar 20, 2023	0.1000	0.1000	0.0750	0.0750	0.0750	42,000
Mar 17, 2023	0.0900	0.0900	0.0750	0.0750	0.0750	54,000
Mar 16, 2023	0.1000	0.1000	0.0800	0.0800	0.0800	62,070
Mar 15, 2023	0.1000	0.1000	0.0850	0.1000	0.1000	272,500
Mar 14, 2023	0.1000	0.1000	0.1000	0.1000	0.1000	7,500
Mar 13, 2023	0.1200	0.1200	0.1050	0.1050	0.1050	404,173
Mar 10, 2023	0.1200	0.1200	0.1200	0.1200	0.1200	10,000
Mar 09, 2023	0.1200	0.1200	0.1050	0.1150	0.1150	203,500
Mar 08, 2023	0.0900	0.1100	0.0900	0.1100	0.1100	88,000
Mar 07, 2023	0.0850	0.0950	0.0850	0.0950	0.0950	128,000
Mar 06, 2023	0.1100	0.1100	0.0800	0.0800	0.0800	340,500
Mar 03, 2023	0.1100	0.1200	0.1050	0.1050	0.1050	116,676
Mar 02, 2023	0.1400	0.1400	0.1000	0.1050	0.1050	171,370
Mar 01, 2023	0.1100	0.1100	0.1100	0.1100	0.1100	-
Feb 28, 2023	0.1050	0.1250	0.1050	0.1100	0.1100	211,844
Feb 27, 2023	0.1300	0.1300	0.1150	0.1150	0.1150	120,204
Feb 24, 2023	0.1600	0.1600	0.1300	0.1350	0.1350	73,100
Feb 23, 2023	0.1200	0.1550	0.1200	0.1550	0.1550	270,535
Feb 22, 2023	0.1100	0.1200	0.1000	0.1200	0.1200	336,695
Feb 21, 2023	0.1400	0.1400	0.1200	0.1200	0.1200	137,935
Feb 17, 2023	0.1550	0.1550	0.1400	0.1550	0.1550	50,500
Feb 16, 2023	0.1500	0.1700	0.1500	0.1600	0.1600	102,705
Feb 15, 2023	0.1600	0.1650	0.1350	0.1550	0.1550	77,037
Feb 14, 2023	0.1850	0.1850	0.1700	0.1700	0.1700	10,200
Feb 13, 2023	0.1900	0.1900	0.1600	0.1700	0.1700	155,845
Feb 10, 2023	0.1650	0.1800	0.1450	0.1800	0.1800	56,557
Feb 09, 2023	0.1900	0.1950	0.1600	0.1800	0.1800	149,834
Feb 08, 2023	0.1150	0.2200	0.1150	0.1750	0.1750	463,364
Feb 07, 2023	0.0950	0.1150	0.0950	0.1100	0.1100	231,236
Feb 06, 2023	0.0950	0.1100	0.0950	0.1050	0.1050	265,938
Feb 03, 2023	0.0750	0.0950	0.0750	0.0950	0.0950	223,012
Feb 02, 2023	0.0850	0.0900	0.0850	0.0900	0.0900	46,500
Feb 01, 2023	0.1000	0.1100	0.0800	0.0850	0.0850	166,287
Jan 31, 2023	0.0800	0.1000	0.0800	0.1000	0.1000	328,500
Jan 30, 2023	0.0950	0.1000	0.0700	0.0800	0.0800	45,742
Jan 27, 2023	0.0900	0.1150	0.0900	0.0950	0.0950	519,543
Jan 26, 2023	0.0800	0.1200	0.0800	0.0900	0.0900	372,277
Jan 25, 2023	0.0550	0.0750	0.0550	0.0700	0.0700	159,752
Jan 24, 2023	0.0600	0.0650	0.0550	0.0650	0.0650	348,350
Jan 23, 2023	0.0500	0.0600	0.0500	0.0550	0.0550	399,501
Jan 20, 2023	0.0550	0.0550	0.0450	0.0450	0.0450	170,116
Jan 19, 2023	0.0400	0.0550	0.0400	0.0550	0.0550	216,000
Jan 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	587,800
Jan 17, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	1,092,474
Jan 16, 2023	0.0350	0.0400	0.0300	0.0350	0.0350	2,111,000
Jan 13, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	189,000
Jan 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	29,000
Jan 09, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	45,000
Jan 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Jan 03, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 30, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 29, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 28, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	95,000
Dec 23, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 22, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Dec 21, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 20, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	14,585
Dec 19, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 16, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Dec 15, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 14, 2022	0.0200	0.0300	0.0200	0.0250	0.0250	466,000
Dec 13, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	24,000
Dec 12, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	130,000
Dec 09, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 08, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 07, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 06, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	92,000
Dec 05, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 02, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 01, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	73,500
Nov 30, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 29, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	165,000
Nov 28, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	51,700
Nov 25, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	6,000
Nov 24, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	2,437
Nov 23, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	90,500
Nov 22, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 18, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 17, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 16, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	125,000
Nov 15, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	45,000
Nov 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	39,000
Nov 11, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 10, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 09, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 08, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 07, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Nov 04, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	179,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,657.53+32.79(+0.17%)

S&P 5003,971.27-6.26(-0.16%)

DOW32,394.25-37.83(-0.12%)

CAD/USD0.7351-0.0005(-0.0669%)

CRUDE OIL73.59+0.39(+0.53%)

BTC-CAD38,735.71+2,040.54(+5.56%)

Transatlantic Mining Corp. (TCO.V)

S&P/TSX
19,657.53
+32.79(+0.17%)

S&P 500
3,971.27
-6.26(-0.16%)

DOW
32,394.25
-37.83(-0.12%)

CAD/USD
0.7351
-0.0005(-0.0669%)

CRUDE OIL
73.59
+0.39(+0.53%)

BTC-CAD
38,735.71
+2,040.54(+5.56%)