Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Titanium Transportation Group Inc. (TTNMF)

0.9735
-0.0265
(-2.65%)
As of May 5 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 20251.00001.00001.00000.97350.9735300
May 2, 20251.01471.01471.01471.01471.0147-
May 1, 20251.01471.01471.01471.01471.0147275
Apr 30, 20251.02001.02001.02001.02001.0200-
Apr 29, 20251.02001.02001.02001.02001.0200-
Apr 28, 20250.99801.02000.99801.02001.02003,400
Apr 25, 20250.96150.96150.96150.96150.9615-
Apr 24, 20250.96150.96150.96150.96150.9615-
Apr 23, 20250.96150.96150.96150.96150.9615-
Apr 22, 20250.96150.96150.96150.96150.9615-
Apr 21, 20250.96150.96150.96150.96150.9615-
Apr 17, 20250.96150.96150.96150.96150.9615700
Apr 16, 20251.00001.00001.00001.00001.0000625
Apr 15, 20251.01001.01001.00001.00001.00002,735
Apr 14, 20251.00001.00001.00001.00001.00001,100
Apr 11, 20250.95560.95560.95560.95560.9556-
Apr 10, 20250.95560.95560.95560.95560.9556-
Apr 9, 20250.95560.95560.95560.95560.9556-
Apr 8, 20250.95560.95560.95560.95560.9556-
Apr 7, 20250.95560.95560.95560.95560.9556693
Apr 4, 20251.03101.03101.03101.03101.0310-
Apr 3, 20251.03101.03101.03101.03101.0310-
Apr 2, 20251.03101.03101.03101.03101.0310-
Apr 1, 20251.03101.03101.03101.03101.03101,000
Mar 31, 20250.90000.90000.90000.90000.90001,350
Mar 28, 20250.90000.90000.90000.90000.9000-
Mar 27, 20250.90000.90000.90000.90000.9000-
Mar 26, 20250.90000.90000.90000.90000.90001,500
Mar 25, 20250.88500.88500.88500.88500.8850280
Mar 24, 20250.90000.90000.90000.90000.9000-
Mar 21, 20250.90000.90000.90000.90000.90001,000
Mar 20, 20251.00881.00881.00881.00881.0088400
Mar 19, 20250.99880.99880.99880.99880.99881,000
Mar 18, 20251.00001.00001.00001.00001.0000-
Mar 17, 20251.00001.00001.00001.00001.0000452
Mar 14, 20251.00001.00001.00001.00001.0000-
Mar 13, 20251.00001.00001.00001.00001.0000200
Mar 12, 20250.93880.93880.93880.93880.9388-
Mar 11, 20250.93880.93880.93880.93880.9388-
Mar 10, 20250.97730.97730.93880.93880.93881,400
Mar 7, 20250.98000.98000.98000.98000.9800500
Mar 6, 20251.02001.02000.75000.75000.75001,478
Mar 5, 20250.96950.96950.96950.96950.96951,500
Mar 4, 20250.93020.93020.93020.93020.93021,500
Mar 3, 20251.00001.00000.99360.99360.99363,404
Feb 28, 20250.81490.81490.81490.81490.81491,811
Feb 27, 20251.02001.02001.02001.02001.0200200
Feb 26, 20251.01001.01001.01001.01001.0100108
Feb 25, 20251.05001.20001.05001.20001.2000746
Feb 24, 20251.06001.06001.06001.06001.0600900
Feb 21, 20251.00001.00001.00001.00001.0000-
Feb 20, 20251.00001.00001.00001.00001.0000260
Feb 19, 20251.12801.12801.12801.12801.12801,035
Feb 18, 20251.15001.15001.15001.15001.1500-
Feb 14, 20251.15001.15001.15001.15001.15001,000
Feb 13, 20251.15001.15001.15001.15001.1500-
Feb 12, 20251.12001.15001.12001.15001.15002,280
Feb 11, 20251.21001.21001.21001.21001.2100-
Feb 10, 20251.21001.21001.21001.21001.2100466
Feb 7, 20251.45941.45941.45941.45941.4594800
Feb 6, 20251.34001.34001.34001.34001.3400-
Feb 5, 20251.34001.34001.34001.34001.3400-
Feb 4, 20251.34001.34001.34001.34001.3400-
Feb 3, 20251.34001.34001.34001.34001.3400193
Jan 31, 20251.58001.58001.40001.40001.400039,952
Jan 30, 20251.58001.58001.58001.58001.5800-
Jan 29, 20251.58001.58001.58001.58001.5800-
Jan 28, 20251.58001.58001.58001.58001.5800-
Jan 27, 20251.58001.58001.58001.58001.5800-
Jan 24, 20251.58001.58001.58001.58001.5800-
Jan 23, 20251.58001.58001.58001.58001.5800-
Jan 22, 20251.58001.58001.58001.58001.5800-
Jan 21, 20251.58001.58001.58001.58001.5800-
Jan 17, 20251.58001.58001.58001.58001.5800275
Jan 16, 20251.65251.65251.65001.65001.6500263
Jan 15, 20251.62401.62401.62401.62401.6240-
Jan 14, 20251.62401.62401.62401.62401.6240100
Jan 13, 20251.63001.63001.63001.63001.6300-
Jan 10, 20251.63001.63001.63001.63001.6300-
Jan 8, 20251.63001.63001.63001.63001.6300-
Jan 7, 20251.50001.63001.50001.63001.6300500
Jan 6, 20251.59901.59901.59901.59901.5990-
Jan 3, 20251.59901.59901.59901.59901.5990-
Jan 2, 20251.59681.59901.59681.59901.5990270
Dec 31, 20241.63251.63251.63251.63251.6325-
Dec 30, 20241.63251.63251.63251.63251.6325-
Dec 27, 20241.63251.63251.63251.63251.6325-
Dec 26, 20241.63251.63251.63251.63251.6325-
Dec 24, 20241.63251.63251.63251.63251.6325-
Dec 23, 20241.63251.63251.63251.63251.6325181
Dec 20, 20241.51001.51001.51001.51001.5100-
Dec 19, 20241.51001.51001.51001.51001.51001,000
Dec 18, 20241.65001.65001.65001.65001.6500-
Dec 17, 20241.65001.65001.65001.65001.6500281
Dec 16, 20241.67001.67001.67001.67001.6700-
Dec 13, 20241.67001.67001.67001.67001.6700-
Dec 12, 20241.67001.67001.67001.67001.67002,000
Dec 11, 20241.70501.70501.70501.70501.7050-
Dec 10, 20241.71001.71001.70501.70501.70501,200
Dec 9, 20241.64001.64001.64001.64001.6400-
Dec 6, 20241.64001.64001.64001.64001.6400-
Dec 5, 20241.64001.64001.64001.64001.6400-
Dec 4, 20241.64001.64001.64001.64001.6400-
Dec 3, 20241.65401.72451.64001.64001.64001,405
Dec 2, 20241.75401.75401.75401.75401.7540-
Nov 29, 2024 0.014509261 Dividend
Nov 29, 20241.75401.75401.75401.75401.7540-
Nov 27, 20241.75401.75401.75401.75401.7340-
Nov 26, 20241.66001.75401.66001.75401.7340706
Nov 25, 20241.67001.67001.67001.67001.6510-
Nov 22, 20241.67001.67001.67001.67001.6510-
Nov 21, 20241.67001.67001.67001.67001.6510-
Nov 20, 20241.67001.67001.67001.67001.6510-
Nov 19, 20241.67001.67001.67001.67001.6510-
Nov 18, 20241.67001.67001.67001.67001.6510-
Nov 15, 20241.67001.67001.67001.67001.6510358
Nov 14, 20241.65001.65001.65001.65001.6312270
Nov 13, 20241.52001.52001.52001.52001.5027-
Nov 12, 20241.47601.52001.47601.52001.5027598
Nov 11, 20241.51001.51001.51001.51001.4928-
Nov 8, 20241.51001.51001.51001.51001.49281,190
Nov 7, 20241.53001.53001.50001.50001.482915,000
Nov 6, 20241.63001.63001.63001.63001.6114-
Nov 5, 20241.63001.63001.63001.63001.6114378
Nov 4, 20241.63201.63201.63201.63201.6134-
Nov 1, 20241.63201.63201.63201.63201.6134-
Oct 31, 20241.62001.63201.62001.63201.6134360
Oct 30, 20241.65001.65001.65001.65001.6312-
Oct 29, 20241.65001.65001.65001.65001.6312-
Oct 28, 20241.65001.65001.65001.65001.6312-
Oct 25, 20241.66001.66001.65001.65001.63121,500
Oct 24, 20241.63001.66001.61001.65001.63123,576
Oct 23, 20241.61011.61011.61011.61011.5917-
Oct 22, 20241.61011.61011.61011.61011.5917-
Oct 21, 20241.61011.61011.61011.61011.5917-
Oct 18, 20241.61011.61011.61011.61011.5917210
Oct 17, 20241.64001.64001.64001.64001.6213505
Oct 16, 20241.69001.69001.69001.69001.6707-
Oct 15, 20241.59001.69001.59001.69001.6707271
Oct 14, 20241.60001.60001.60001.60001.58181,000
Oct 11, 20241.62001.62001.62001.62001.6015150
Oct 10, 20241.74001.74001.74001.74001.7202-
Oct 9, 20241.74001.74001.74001.74001.7202145
Oct 8, 20241.60071.60071.60071.60071.5824540
Oct 7, 20241.65001.65001.65001.65001.63121,400
Oct 4, 20241.58001.58001.58001.58001.5620-
Oct 3, 20241.58001.58001.58001.58001.5620-
Oct 2, 20241.58001.58001.58001.58001.5620-
Oct 1, 20241.58001.58001.58001.58001.5620-
Sep 30, 20241.58001.58001.58001.58001.5620-
Sep 27, 20241.58001.58001.58001.58001.5620535
Sep 26, 20241.61851.61851.61851.61851.6000-
Sep 25, 20241.61851.61851.61851.61851.6000-
Sep 24, 20241.61851.61851.61851.61851.6000-
Sep 23, 20241.61851.61851.61851.61851.6000175
Sep 20, 20241.59001.59001.59001.59001.5719117
Sep 19, 20241.59001.59001.59001.59001.5719-
Sep 18, 20241.59001.59001.59001.59001.5719-
Sep 17, 20241.59001.59001.59001.59001.5719370
Sep 16, 20241.65001.65001.65001.65001.6312-
Sep 13, 20241.64591.65001.64591.65001.63121,150
Sep 12, 20241.64001.64001.64001.64001.6213-
Sep 11, 20241.64001.64001.64001.64001.6213-
Sep 10, 20241.64001.64001.64001.64001.6213-
Sep 9, 20241.64001.64001.64001.64001.6213-
Sep 6, 20241.64001.64001.64001.64001.6213-
Sep 5, 20241.64001.64001.64001.64001.6213-
Sep 4, 20241.64001.64001.64001.64001.6213-
Sep 3, 20241.64001.64001.64001.64001.6213-
Aug 30, 2024 0.014509261 Dividend
Aug 30, 20241.64001.64001.64001.64001.6213-
Aug 29, 20241.64001.64001.64001.64001.6015-
Aug 28, 20241.64001.64001.64001.64001.6015-
Aug 27, 20241.66001.66001.64001.64001.60156,118
Aug 26, 20241.60001.60001.60001.60001.5625-
Aug 23, 20241.60001.60001.60001.60001.5625100
Aug 22, 20241.60001.60001.60001.60001.5625-
Aug 21, 20241.60001.60001.60001.60001.5625-
Aug 20, 20241.60001.60001.60001.60001.56251,000
Aug 19, 20241.55001.55001.55001.55001.5136-
Aug 16, 20241.55001.55001.55001.55001.5136300
Aug 15, 20241.46001.46001.46001.46001.4258-
Aug 14, 20241.46001.46001.46001.46001.4258250
Aug 13, 20241.55001.55001.55001.55001.5136-
Aug 12, 20241.55001.55001.55001.55001.5136884
Aug 9, 20241.60001.60001.60001.60001.5625-
Aug 8, 20241.60001.60001.60001.60001.5625-
Aug 7, 20241.60001.60001.60001.60001.5625-
Aug 6, 20241.60001.60001.60001.60001.5625-
Aug 5, 20241.60001.60001.60001.60001.5625-
Aug 2, 20241.60001.60001.60001.60001.5625-
Aug 1, 20241.60001.60001.60001.60001.5625-
Jul 31, 20241.60001.60001.60001.60001.5625200
Jul 30, 20241.55001.55001.55001.55001.5136-
Jul 29, 20241.55001.55001.55001.55001.51361,371
Jul 26, 20241.55001.55001.55001.55001.5136-
Jul 25, 20241.55001.55001.55001.55001.5136-
Jul 24, 20241.55001.55001.55001.55001.5136-
Jul 23, 20241.55001.55001.55001.55001.5136-
Jul 22, 20241.55001.55001.55001.55001.5136-
Jul 19, 20241.55001.55001.55001.55001.5136-
Jul 18, 20241.55001.55001.55001.55001.5136161
Jul 17, 20241.55001.55001.55001.55001.5136-
Jul 16, 20241.55001.55001.55001.55001.5136-
Jul 15, 20241.55001.55001.55001.55001.5136-
Jul 12, 20241.55001.55001.55001.55001.5136564
Jul 11, 20241.57001.57001.57001.57001.5332-
Jul 10, 20241.57001.57001.57001.57001.5332-
Jul 9, 20241.57001.57001.57001.57001.5332-
Jul 8, 20241.57001.57001.57001.57001.5332399
Jul 5, 20241.58001.58001.58001.58001.5429-
Jul 3, 20241.58001.58001.58001.58001.5429-
Jul 2, 20241.54001.58001.54001.58001.54292,634
Jul 1, 20241.70001.70001.70001.70001.66011,098
Jun 28, 20241.11001.11001.11001.11001.0840-
Jun 27, 20241.11001.11001.11001.11001.0840-
Jun 26, 20241.10001.11001.10001.11001.08404,000
Jun 25, 20241.60001.61601.59001.61601.57815,700
Jun 24, 20241.60011.60011.60011.60011.5626-
Jun 21, 20241.60011.60011.60011.60011.5626-
Jun 20, 20241.60011.60011.60011.60011.5626-
Jun 18, 20241.60011.60011.60011.60011.5626-
Jun 17, 20241.60011.60011.60011.60011.5626300
Jun 14, 20241.61001.61001.61001.61001.5722-
Jun 13, 20241.61001.61001.61001.61001.5722-
Jun 12, 20241.61001.61001.61001.61001.5722-
Jun 11, 20241.61001.61001.61001.61001.5722-
Jun 10, 20241.61001.61001.61001.61001.5722-
Jun 7, 20241.61001.61001.61001.61001.57221,000
Jun 6, 20241.61001.61001.61001.61001.5722-
Jun 5, 20241.61001.61001.61001.61001.5722235
Jun 4, 20241.59001.59001.57001.57001.53321,418
Jun 3, 20241.61001.61001.61001.61001.5722300
May 31, 2024 0.014509261 Dividend
May 31, 20241.61731.61731.61731.61731.5794-
May 30, 20241.61731.61731.61731.61731.5598-
May 29, 20241.61731.61731.61731.61731.55981,960
May 28, 20241.68001.68001.68001.68001.6203-
May 24, 20241.68001.68001.68001.68001.6203-
May 23, 20241.68001.68001.68001.68001.6203-
May 22, 20241.68001.68001.68001.68001.6203100
May 21, 20241.63601.63601.63601.63601.5779-
May 20, 20241.63601.63601.63601.63601.5779-
May 17, 20241.63601.63601.63601.63601.5779-
May 16, 20241.63601.63601.63601.63601.5779-
May 15, 20241.63601.63601.63601.63601.5779-
May 14, 20241.63601.63601.63601.63601.5779-
May 13, 20241.63601.63601.63601.63601.5779-
May 10, 20241.63601.63601.63601.63601.5779-
May 9, 20241.63601.63601.63601.63601.5779-
May 8, 20241.63601.63601.63601.63601.5779-
May 7, 20241.63601.63601.63601.63601.5779-
May 6, 20241.63601.63601.63601.63601.5779-

Related Tickers

MOV.NZ MOVE Logistics Group Limited
0.2000
-2.44%
 
ATXG Addentax Group Corp.
0.7955
+0.19%
 
GVH Globavend Holdings Limited
0.7985
+24.77%
 
PBI Pitney Bowes Inc.
8.96
-0.72%