Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Titan Mining Corp (TSV: TCA )

0.5000 UNCHANGED
Last Price Updated: 3:48 PM EDT, Jun 13, 2022 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 24, 2017 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
May 19, 2017 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
May 17, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 12, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 10, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 09, 2017 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
May 03, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 02, 2017 0.1350 0.1350 0.1350 0.1350 1,000 +0.02(+12.50%)
May 01, 2017 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+14.29%)
Apr 28, 2017 0.1050 0.1050 0.1050 0.1050 1,720 -0.04(-27.59%)
Apr 27, 2017 0.1450 0.1450 0.1450 0.1450 500 +0.02(+20.83%)
Apr 25, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 24, 2017 0.1400 0.1400 0.1100 0.1200 120,000 -0.03(-20.00%)
Apr 20, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 19, 2017 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Apr 18, 2017 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Apr 17, 2017 0.1500 0.1500 0.1500 0.1500 14,000 -0.01(-3.23%)
Apr 12, 2017 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Apr 10, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Apr 07, 2017 0.1600 0.1600 0.1600 0.1600 4,000 +0.00(+0.00%)
Apr 06, 2017 0.1600 0.1600 0.1600 0.1600 2,500 +0.03(+23.08%)
Apr 04, 2017 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Apr 03, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Mar 31, 2017 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Mar 30, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Mar 29, 2017 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+0.00%)
Mar 21, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 20, 2017 0.1450 0.1450 0.1450 0.1450 26,000 +0.00(+0.00%)
Mar 09, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Mar 08, 2017 0.1500 0.1500 0.1500 0.1500 90,000 +0.01(+3.45%)
Mar 07, 2017 0.1450 0.1450 0.1450 0.1450 10,000 -0.02(-9.38%)
Mar 01, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Feb 28, 2017 0.1450 0.1500 0.1450 0.1500 9,000 +0.01(+3.45%)
Feb 27, 2017 0.1450 0.1500 0.1450 0.1450 43,000 +0.00(+0.00%)
Feb 24, 2017 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Feb 23, 2017 0.1450 0.1450 0.1450 0.1450 10,000 -0.02(-9.38%)
Feb 21, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Feb 17, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Feb 16, 2017 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+0.00%)
Feb 15, 2017 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+3.57%)
Feb 13, 2017 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Feb 10, 2017 0.1400 0.1600 0.1400 0.1600 4,000 +0.00(+0.00%)
Feb 09, 2017 0.1600 0.1600 0.1600 0.1600 5,000 +0.02(+14.29%)
Feb 08, 2017 0.1400 0.1400 0.1400 0.1400 10,000 -0.02(-12.50%)
Feb 07, 2017 0.1400 0.1600 0.1400 0.1600 31,000 +0.00(+0.00%)
Feb 06, 2017 0.1400 0.1600 0.1400 0.1600 7,000 +0.02(+10.34%)
Feb 03, 2017 0.1450 0.1450 0.1450 0.1450 6,500 -0.02(-9.38%)
Feb 02, 2017 0.1450 0.1600 0.1450 0.1600 7,500 +0.00(+0.00%)
Feb 01, 2017 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jan 31, 2017 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Jan 30, 2017 0.1550 0.1600 0.1550 0.1600 10,000 +0.01(+3.23%)
Jan 27, 2017 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Jan 26, 2017 0.1500 0.1550 0.1500 0.1550 40,000 +0.01(+3.33%)
Jan 25, 2017 0.1550 0.1550 0.1450 0.1500 34,800 -0.01(-6.25%)
Jan 24, 2017 0.1450 0.1600 0.1450 0.1600 58,000 +0.02(+10.34%)
Jan 23, 2017 0.1500 0.1500 0.1450 0.1450 53,000 -0.01(-3.33%)
Jan 16, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 13, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
Jan 11, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jan 09, 2017 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Jan 06, 2017 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+3.57%)
Jan 04, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 30, 2016 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 23, 2016 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Dec 20, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Dec 15, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Dec 14, 2016 0.1250 0.1250 0.1250 0.1250 4,500 +0.01(+4.17%)
Dec 13, 2016 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Dec 12, 2016 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+14.29%)
Dec 09, 2016 0.1350 0.1350 0.1000 0.1050 96,000 -0.04(-25.00%)
Dec 08, 2016 0.1400 0.1400 0.1400 0.1400 2,800 +0.00(+0.00%)
Dec 07, 2016 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+3.70%)
Dec 06, 2016 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Dec 05, 2016 0.1350 0.1350 0.1350 0.1350 15,000 +0.01(+3.85%)
Dec 02, 2016 0.1300 0.1300 0.1300 0.1300 20,000 +0.01(+8.33%)
Nov 21, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 18, 2016 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Nov 16, 2016 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Nov 15, 2016 0.1250 0.1250 0.1250 0.1250 5,000 +0.03(+31.58%)
Nov 14, 2016 0.1100 0.1100 0.0950 0.0950 25,000 -0.01(-13.64%)
Nov 10, 2016 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Nov 02, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Oct 28, 2016 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Oct 21, 2016 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Oct 18, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Oct 13, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Oct 12, 2016 0.1150 0.1150 0.1100 0.1100 20,000 +0.00(+0.00%)
Oct 11, 2016 0.1300 0.1300 0.1100 0.1100 20,000 -0.02(-15.38%)
Oct 07, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 06, 2016 0.1450 0.1450 0.1400 0.1400 15,000 -0.01(-6.67%)
Oct 04, 2016 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 03, 2016 0.1450 0.1450 0.1450 0.1450 3,000 +0.03(+26.09%)
Sep 30, 2016 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 29, 2016 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 28, 2016 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 27, 2016 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+9.52%)
Sep 23, 2016 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Sep 20, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 06, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Sep 02, 2016 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Sep 01, 2016 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Aug 30, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 24, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 23, 2016 0.1050 0.1200 0.1050 0.1200 6,500 +0.00(+0.00%)
Aug 10, 2016 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Aug 08, 2016 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Jul 27, 2016 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Jul 25, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 19, 2016 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Jul 18, 2016 0.1050 0.1150 0.1050 0.1150 7,000 +0.01(+9.52%)
Jul 12, 2016 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Jul 07, 2016 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jul 05, 2016 0.1100 0.1100 0.1050 0.1050 12,000 -0.01(-8.70%)
Jun 29, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jun 28, 2016 0.1300 0.1400 0.1100 0.1100 137,000 -0.01(-12.00%)
Jun 24, 2016 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Jun 22, 2016 0.1350 0.1350 0.1350 0 +0.02(+17.39%)
Jun 17, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jun 15, 2016 0.1100 0.1100 0.1100 0 -0.03(-18.52%)
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.