Transition Metals Corp. (TNTMF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 09:55AM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,312
Apr 19, 2024	0.0500	0.0500	0.0499	0.0499	0.0499	5,581
Apr 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	27,900
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,183
Apr 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,229
Apr 10, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 09, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 08, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 05, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 04, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 03, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 02, 2024	0.0400	0.0400	0.0310	0.0310	0.0310	2,200
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Mar 26, 2024	0.0625	0.0625	0.0625	0.0625	0.0625	-
Mar 25, 2024	0.0625	0.0625	0.0625	0.0625	0.0625	3,076
Mar 22, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	2,119
Mar 21, 2024	0.0333	0.0333	0.0300	0.0300	0.0300	91,687
Mar 20, 2024	0.0332	0.0365	0.0300	0.0300	0.0300	22,400
Mar 19, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 18, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	7,400
Mar 15, 2024	0.0300	0.0300	0.0281	0.0281	0.0281	66,961
Mar 14, 2024	0.0369	0.0369	0.0369	0.0369	0.0369	-
Mar 13, 2024	0.0369	0.0369	0.0369	0.0369	0.0369	-
Mar 12, 2024	0.0369	0.0369	0.0369	0.0369	0.0369	-
Mar 11, 2024	0.0369	0.0369	0.0369	0.0369	0.0369	-
Mar 08, 2024	0.0369	0.0369	0.0369	0.0369	0.0369	-
Mar 07, 2024	0.0369	0.0369	0.0369	0.0369	0.0369	-
Mar 06, 2024	0.0369	0.0369	0.0369	0.0369	0.0369	6,000
Mar 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,200
Mar 01, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Feb 29, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Feb 28, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Feb 27, 2024	0.0336	0.0460	0.0336	0.0460	0.0460	35,500
Feb 26, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Feb 23, 2024	0.0400	0.0490	0.0370	0.0370	0.0370	4,700
Feb 22, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Feb 21, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	3,300
Feb 20, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Feb 16, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Feb 15, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Feb 14, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	14,900
Feb 13, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	10,000
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Feb 08, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Feb 07, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Feb 06, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Feb 05, 2024	0.0430	0.0490	0.0430	0.0490	0.0490	500
Feb 02, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Feb 01, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 31, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 30, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	250
Jan 29, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Jan 26, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	40,000
Jan 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Jan 22, 2024	0.0500	0.0500	0.0364	0.0364	0.0364	55,380
Jan 19, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 18, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 17, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	2,500
Jan 16, 2024	0.0373	0.0373	0.0372	0.0372	0.0372	38,910
Jan 12, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	25,500
Jan 11, 2024	0.0400	0.0440	0.0400	0.0440	0.0440	10,000
Jan 10, 2024	0.0412	0.0412	0.0412	0.0412	0.0412	-
Jan 09, 2024	0.0380	0.0412	0.0375	0.0412	0.0412	14,500
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,048
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 03, 2024	0.0431	0.0431	0.0400	0.0400	0.0400	10,100
Jan 02, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	4,150
Dec 29, 2023	0.0467	0.0467	0.0467	0.0467	0.0467	-
Dec 28, 2023	0.0467	0.0467	0.0467	0.0467	0.0467	700
Dec 27, 2023	0.0416	0.0467	0.0416	0.0467	0.0467	21,450
Dec 26, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	15,000
Dec 22, 2023	0.0384	0.0384	0.0377	0.0377	0.0377	157,548
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	82,250
Dec 20, 2023	0.0425	0.0425	0.0420	0.0425	0.0425	1,975
Dec 19, 2023	0.0425	0.0425	0.0425	0.0425	0.0425	12,200
Dec 18, 2023	0.0400	0.0425	0.0400	0.0425	0.0425	6,533
Dec 15, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	34,250
Dec 14, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	53,998
Dec 13, 2023	0.0475	0.0475	0.0475	0.0475	0.0475	-
Dec 12, 2023	0.0475	0.0475	0.0475	0.0475	0.0475	10,800
Dec 11, 2023	0.0475	0.0475	0.0475	0.0475	0.0475	35,433
Dec 08, 2023	0.0515	0.0515	0.0515	0.0515	0.0515	12,000
Dec 07, 2023	0.0600	0.0600	0.0559	0.0559	0.0559	7,300
Dec 06, 2023	0.0400	0.0597	0.0400	0.0559	0.0559	87,500
Dec 05, 2023	0.0600	0.0600	0.0478	0.0500	0.0500	120,600
Dec 04, 2023	0.0550	0.0600	0.0500	0.0500	0.0500	21,382
Dec 01, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Nov 30, 2023	0.0477	0.0477	0.0477	0.0477	0.0477	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7301+0.0003(+0.04%)

CRUDE OIL82.76-0.05(-0.06%)

Bitcoin CAD88,013.64-3,331.02(-3.65%)

Transition Metals Corp. (TNTMF)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7301
+0.0003(+0.04%)

CRUDE OIL
82.76
-0.05(-0.06%)

Bitcoin CAD
88,013.64
-3,331.02(-3.65%)