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 31, 2018 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
May 30, 2018 0.1950 0.1950 0.1900 0.1900 1,000 +0.00(+0.00%)
May 29, 2018 0.1950 0.1950 0.1900 0.1900 4,500 +0.00(+0.00%)
May 28, 2018 0.1950 0.1950 0.1900 0.1900 1,500 +0.01(+2.70%)
May 25, 2018 0.1850 0.1850 0.1850 0.1850 12,000 +0.01(+2.78%)
May 24, 2018 0.1750 0.1800 0.1750 0.1800 44,500 +0.01(+2.86%)
May 23, 2018 0.1750 0.1750 0.1700 0.1750 21,000 +0.00(+0.00%)
May 22, 2018 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
May 18, 2018 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
May 17, 2018 0.1750 0.1750 0.1650 0.1650 2,500 -0.01(-5.71%)
May 16, 2018 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
May 15, 2018 0.1750 0.1750 0.1700 0.1750 1,950 +0.00(+0.00%)
May 14, 2018 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
May 11, 2018 0.1700 0.1750 0.1700 0.1750 2,500 +0.00(+2.94%)
May 10, 2018 0.1700 0.1700 0.1700 0.1700 5,500 +0.00(+0.00%)
May 09, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
May 08, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
May 07, 2018 0.1700 0.1700 0.1700 0.1700 40,000 +0.01(+3.03%)
May 04, 2018 0.1700 0.1700 0.1450 0.1650 46,000 +0.01(+3.13%)
May 03, 2018 0.1700 0.1700 0.1600 0.1600 51,000 -0.01(-5.88%)
May 02, 2018 0.1700 0.1700 0.1600 0.1700 72,500 +0.00(+0.00%)
May 01, 2018 0.1650 0.1700 0.1650 0.1700 85,000 +0.00(+0.00%)
Apr 30, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Apr 27, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Apr 26, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Apr 25, 2018 0.1700 0.1700 0.1700 0.1700 1,000 -0.00(-2.86%)
Apr 24, 2018 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Apr 23, 2018 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Apr 20, 2018 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Apr 19, 2018 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Apr 18, 2018 0.1750 0.1750 0.1750 0.1750 500 +0.01(+9.37%)
Apr 17, 2018 0.1750 0.1750 0.1600 0.1600 11,400 -0.01(-8.57%)
Apr 16, 2018 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Apr 13, 2018 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Apr 12, 2018 0.1750 0.1750 0.1750 0.1750 500 +0.00(+2.94%)
Apr 11, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Apr 10, 2018 0.1800 0.1800 0.1700 0.1700 1,500 -0.01(-5.56%)
Apr 09, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Apr 06, 2018 0.1800 0.1800 0.1800 0.1800 1,500 +0.01(+5.88%)
Apr 05, 2018 0.1750 0.1750 0.1700 0.1700 20,500 +0.00(+0.00%)
Apr 04, 2018 0.1600 0.1700 0.1600 0.1700 46,500 +0.01(+6.25%)
Apr 03, 2018 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Apr 02, 2018 0.1750 0.1750 0.1600 0.1600 1,000 +0.00(+0.00%)
Mar 29, 2018 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Mar 28, 2018 0.1750 0.1750 0.1300 0.1300 15,500 -0.04(-25.71%)
Mar 27, 2018 0.1750 0.1750 0.1750 0.1750 500 +0.02(+16.67%)
Mar 26, 2018 0.1750 0.1750 0.1500 0.1500 5,500 -0.01(-6.25%)
Mar 23, 2018 0.1750 0.1750 0.1600 0.1600 8,500 +0.00(+0.00%)
Mar 22, 2018 0.1750 0.1750 0.1600 0.1600 7,500 -0.01(-8.57%)
Mar 21, 2018 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Mar 20, 2018 0.1750 0.1750 0.1750 0.1750 500 +0.00(+2.94%)
Mar 19, 2018 0.1700 0.1700 0.1700 0.1700 11,500 +0.00(+0.00%)
Mar 16, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Mar 15, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Mar 14, 2018 0.1700 0.1700 0.1700 0.1700 15,500 +0.00(+0.00%)
Mar 13, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.01(+3.03%)
Mar 12, 2018 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Mar 09, 2018 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Mar 08, 2018 0.1650 0.1650 0.1500 0.1650 38,400 +0.01(+6.45%)
Mar 07, 2018 0.1700 0.1700 0.1550 0.1550 9,500 -0.02(-8.82%)
Mar 06, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.01(+6.25%)
Mar 05, 2018 0.1700 0.1700 0.1600 0.1600 1,500 -0.02(-11.11%)
Mar 02, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Mar 01, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Feb 28, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Feb 27, 2018 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Feb 26, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Feb 23, 2018 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-2.70%)
Feb 22, 2018 0.1850 0.1850 0.1850 0.1850 500 +0.01(+2.78%)
Feb 21, 2018 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Feb 20, 2018 0.1800 0.1800 0.1800 0.1800 104,000 +0.00(+0.00%)
Feb 16, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 15, 2018 0.1800 0.1800 0.1800 0.1800 7,000 +0.00(+0.00%)
Feb 14, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Feb 13, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Feb 12, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
Feb 09, 2018 0.1800 0.1800 0.1700 0.1700 47,500 -0.02(-10.53%)
Feb 08, 2018 0.1900 0.1900 0.1900 0.1900 500 +0.02(+11.76%)
Feb 07, 2018 0.2000 0.2000 0.2000 0.1700 41,500 +0.00(+0.00%)
Feb 06, 2018 0.2000 0.2000 0.1700 0.1700 5,000 -0.02(-10.53%)
Feb 05, 2018 0.1900 0.2000 0.1900 0.1900 36,000 +0.03(+18.75%)
Feb 02, 2018 0.1900 0.1900 0.1500 0.1600 166,000 -0.02(-11.11%)
Feb 01, 2018 0.1950 0.1950 0.1700 0.1800 88,000 +0.00(+0.00%)
Jan 31, 2018 0.1700 0.2000 0.1700 0.1800 178,250 +0.02(+16.13%)
Jan 30, 2018 0.1500 0.1500 0.1500 0.1550 298,500 +0.01(+3.33%)
Jan 29, 2018 0.1400 0.1500 0.1400 0.1500 23,000 +0.00(+0.00%)
Jan 26, 2018 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jan 25, 2018 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Jan 24, 2018 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Jan 23, 2018 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Jan 22, 2018 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Jan 19, 2018 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Jan 18, 2018 0.1500 0.1500 0.1500 0.1500 6,500 +0.00(+0.00%)
Jan 17, 2018 0.1500 0.1500 0.1350 0.1500 65,500 +0.00(+0.00%)
Jan 16, 2018 0.1500 0.1500 0.1500 0.1500 17,500 +0.01(+3.45%)
Jan 15, 2018 0.1500 0.1500 0.1400 0.1450 16,000 -0.01(-3.33%)
Jan 12, 2018 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
Jan 11, 2018 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Jan 10, 2018 0.1500 0.1500 0.1500 0.1500 15,500 +0.00(+0.00%)
Jan 09, 2018 0.1500 0.1500 0.1500 0.1500 20,000 +0.03(+25.00%)
Jan 08, 2018 0.1450 0.1450 0.1200 0.1200 36,500 +0.01(+9.09%)
Jan 03, 2018 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Jan 02, 2018 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Dec 20, 2017 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Dec 18, 2017 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Dec 12, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 05, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 04, 2017 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Dec 01, 2017 0.1500 0.1500 0.1500 0.1500 26,500 +0.02(+15.38%)
Nov 30, 2017 0.1450 0.1450 0.1300 0.1300 8,000 -0.01(-7.14%)
Nov 29, 2017 0.1400 0.1400 0.1400 0.1400 57,000 +0.00(+0.00%)
Nov 28, 2017 0.1250 0.1400 0.1250 0.1400 30,000 +0.03(+27.27%)
Nov 27, 2017 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+0.00%)
Nov 24, 2017 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Nov 23, 2017 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+15.79%)
Nov 22, 2017 0.1050 0.1200 0.0950 0.0950 59,500 -0.01(-13.64%)
Nov 15, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Nov 14, 2017 0.1050 0.1050 0.1050 0.1050 3,000 -0.01(-4.55%)
Nov 10, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 09, 2017 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-12.00%)
Nov 08, 2017 0.1200 0.1250 0.1200 0.1250 44,000 +0.02(+19.05%)
Nov 07, 2017 0.1100 0.1100 0.1050 0.1050 12,000 +0.00(+0.00%)
Nov 06, 2017 0.1050 0.1050 0.1050 0.1050 5,000 -0.02(-16.00%)
Oct 31, 2017 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Oct 27, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 12, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 11, 2017 0.0900 0.1000 0.0900 0.1000 15,000 +0.00(+0.00%)
Oct 10, 2017 0.0900 0.1000 0.0900 0.1000 26,000 -0.00(-4.76%)
Oct 05, 2017 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Oct 04, 2017 0.1000 0.1000 0.0900 0.0900 81,580 -0.01(-10.00%)
Sep 29, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 26, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Sep 25, 2017 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Sep 21, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 19, 2017 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Sep 06, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 01, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jul 17, 2017 0.1200 0.1200 0.1200 200 +0.00(+0.00%)
Jul 10, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 05, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 03, 2017 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 28, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jun 27, 2017 0.1200 0.1200 0.1150 0.1150 52,000 -0.01(-8.00%)
Jun 26, 2017 0.1250 0.1250 0.1250 0.1250 25,000 +0.00(+0.00%)
Jun 23, 2017 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Jun 22, 2017 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Jun 21, 2017 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Jun 16, 2017 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Jun 13, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 12, 2017 0.1400 0.1400 0.1400 0.1400 7,000 +0.01(+7.69%)
Jun 07, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 06, 2017 0.1300 0.1300 0.1300 0.1300 2,500 -0.02(-13.33%)
Jun 05, 2017 0.1300 0.1500 0.1300 0.1500 5,500 +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.