Other OTC - Delayed Quote USD

Titan Mining Corporation (TIMCF)

0.2619 +0.0299 (+12.89%)
At close: May 15 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 15, 2024 0.2320 0.2630 0.2320 0.2620 0.2620 7,200
May 14, 2024 0.2320 0.2320 0.2320 0.2320 0.2320 100
May 13, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 -
May 10, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 -
May 9, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 -
May 8, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 200
May 7, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
May 6, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
May 3, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
May 2, 2024 0.2810 0.2810 0.2490 0.2800 0.2800 13,100
May 1, 2024 0.2460 0.2460 0.2460 0.2460 0.2460 500
Apr 30, 2024 0.2520 0.2520 0.2520 0.2520 0.2520 5,000
Apr 29, 2024 0.2210 0.2280 0.2210 0.2280 0.2280 7,800
Apr 26, 2024 0.2160 0.2240 0.2160 0.2240 0.2240 33,400
Apr 25, 2024 0.2210 0.2210 0.2210 0.2210 0.2210 -
Apr 24, 2024 0.2210 0.2210 0.2210 0.2210 0.2210 30,000
Apr 23, 2024 0.2210 0.2210 0.2210 0.2210 0.2210 -
Apr 22, 2024 0.2210 0.2210 0.2210 0.2210 0.2210 200
Apr 19, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 8,300
Apr 18, 2024 0.2390 0.2390 0.2390 0.2390 0.2390 200
Apr 17, 2024 0.2590 0.2590 0.2360 0.2520 0.2520 6,300
Apr 16, 2024 0.3210 0.3210 0.2640 0.2640 0.2640 10,400
Apr 15, 2024 0.2740 0.2740 0.2740 0.2740 0.2740 4,500
Apr 12, 2024 0.2920 0.2920 0.2830 0.2830 0.2830 8,700
Apr 11, 2024 0.2160 0.2160 0.2160 0.2160 0.2160 200
Apr 10, 2024 0.2370 0.2450 0.2370 0.2450 0.2450 800
Apr 9, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Apr 8, 2024 0.2270 0.2480 0.2270 0.2400 0.2400 93,000
Apr 5, 2024 0.2430 0.2430 0.2430 0.2430 0.2430 5,000
Apr 4, 2024 0.2220 0.2270 0.2220 0.2220 0.2220 48,000
Apr 3, 2024 0.2090 0.2220 0.2090 0.2220 0.2220 3,200
Apr 2, 2024 0.2090 0.2090 0.2090 0.2090 0.2090 -
Apr 1, 2024 0.2090 0.2090 0.2090 0.2090 0.2090 -
Mar 28, 2024 0.2090 0.2090 0.2090 0.2090 0.2090 -
Mar 27, 2024 0.2130 0.2140 0.2090 0.2090 0.2090 5,800
Mar 26, 2024 0.2140 0.2140 0.2140 0.2140 0.2140 200
Mar 25, 2024 0.2150 0.2150 0.2150 0.2150 0.2150 -
Mar 22, 2024 0.2140 0.2150 0.2060 0.2150 0.2150 8,000
Mar 21, 2024 0.2120 0.2120 0.2120 0.2120 0.2120 -
Mar 20, 2024 0.2030 0.2120 0.2010 0.2120 0.2120 3,900
Mar 19, 2024 0.2250 0.2250 0.2040 0.2040 0.2040 20,000
Mar 18, 2024 0.2300 0.2300 0.2220 0.2220 0.2220 48,400
Mar 15, 2024 0.1860 0.2110 0.1850 0.1930 0.1930 27,600
Mar 14, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 24,700
Mar 13, 2024 0.1780 0.1860 0.1700 0.1780 0.1780 14,300
Mar 12, 2024 0.1890 0.1890 0.1890 0.1890 0.1890 700
Mar 11, 2024 0.2080 0.2080 0.2080 0.2080 0.2080 2,500
Mar 8, 2024 0.1790 0.1790 0.1790 0.1790 0.1790 -
Mar 7, 2024 0.1790 0.1790 0.1790 0.1790 0.1790 -
Mar 6, 2024 0.1790 0.1790 0.1790 0.1790 0.1790 1,000
Mar 5, 2024 0.1770 0.1770 0.1770 0.1770 0.1770 3,800
Mar 4, 2024 0.1700 0.1900 0.1700 0.1770 0.1770 43,700
Mar 1, 2024 0.1920 0.1960 0.1910 0.1960 0.1960 6,300
Feb 29, 2024 0.1970 0.1970 0.1970 0.1970 0.1970 2,200
Feb 28, 2024 0.1810 0.1810 0.1810 0.1810 0.1810 300
Feb 27, 2024 0.1930 0.1930 0.1930 0.1930 0.1930 30,000
Feb 26, 2024 0.1820 0.1840 0.1820 0.1840 0.1840 300
Feb 23, 2024 0.1900 0.1960 0.1900 0.1960 0.1960 10,000
Feb 22, 2024 0.1930 0.1930 0.1900 0.1900 0.1900 6,300
Feb 21, 2024 0.1920 0.1920 0.1920 0.1920 0.1920 -
Feb 20, 2024 0.2010 0.2010 0.1920 0.1920 0.1920 4,100
Feb 16, 2024 0.1960 0.1960 0.1960 0.1960 0.1960 300
Feb 15, 2024 0.1930 0.1930 0.1930 0.1930 0.1930 200
Feb 14, 2024 0.1950 0.1950 0.1950 0.1950 0.1950 200
Feb 13, 2024 0.2030 0.2030 0.2000 0.2000 0.2000 7,500
Feb 12, 2024 0.2260 0.2260 0.2260 0.2260 0.2260 200
Feb 9, 2024 0.2080 0.2080 0.2080 0.2080 0.2080 10,800
Feb 8, 2024 0.2230 0.2230 0.2060 0.2150 0.2150 11,000
Feb 7, 2024 0.2230 0.2230 0.2230 0.2230 0.2230 1,300
Feb 6, 2024 0.2210 0.2260 0.2210 0.2230 0.2230 4,000
Feb 5, 2024 0.2070 0.2290 0.2070 0.2210 0.2210 13,600
Feb 2, 2024 0.2530 0.2530 0.2020 0.2020 0.2020 112,700
Feb 1, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 2,500
Jan 31, 2024 0.2540 0.2540 0.2540 0.2540 0.2540 3,000
Jan 30, 2024 0.2530 0.2600 0.2530 0.2600 0.2600 1,200
Jan 29, 2024 0.2570 0.2570 0.2570 0.2570 0.2570 600
Jan 26, 2024 0.2610 0.2720 0.2560 0.2560 0.2560 13,400
Jan 25, 2024 0.2590 0.2760 0.2480 0.2600 0.2600 4,800
Jan 24, 2024 0.2680 0.2680 0.2680 0.2680 0.2680 -
Jan 23, 2024 0.2680 0.2680 0.2680 0.2680 0.2680 -
Jan 22, 2024 0.2680 0.2680 0.2680 0.2680 0.2680 -
Jan 19, 2024 0.2710 0.2710 0.2640 0.2680 0.2680 3,100
Jan 18, 2024 0.2570 0.2570 0.2570 0.2570 0.2570 -
Jan 17, 2024 0.2530 0.2570 0.2530 0.2570 0.2570 1,400
Jan 16, 2024 0.2350 0.2670 0.2350 0.2670 0.2670 400
Jan 12, 2024 0.2510 0.2510 0.2500 0.2500 0.2500 16,000
Jan 11, 2024 0.2520 0.2520 0.2520 0.2520 0.2520 -
Jan 10, 2024 0.2520 0.2520 0.2520 0.2520 0.2520 2,000
Jan 9, 2024 0.2630 0.2630 0.2630 0.2630 0.2630 1,000
Jan 8, 2024 0.2730 0.2820 0.2620 0.2620 0.2620 3,500
Jan 5, 2024 0.2520 0.2520 0.2520 0.2520 0.2520 -
Jan 4, 2024 0.2520 0.2520 0.2520 0.2520 0.2520 -
Jan 3, 2024 0.2520 0.2520 0.2520 0.2520 0.2520 -
Jan 2, 2024 0.2400 0.2520 0.2400 0.2520 0.2520 1,500
Dec 29, 2023 0.2640 0.2640 0.2640 0.2640 0.2640 1,100
Dec 28, 2023 0.2500 0.2620 0.2500 0.2620 0.2620 5,500
Dec 27, 2023 0.2640 0.2660 0.2630 0.2660 0.2660 31,900
Dec 26, 2023 0.2570 0.2780 0.2570 0.2780 0.2780 1,200
Dec 22, 2023 0.2830 0.2830 0.2830 0.2830 0.2830 -
Dec 21, 2023 0.2550 0.2830 0.2330 0.2830 0.2830 5,200
Dec 20, 2023 0.2510 0.2580 0.2460 0.2580 0.2580 45,800
Dec 19, 2023 0.2650 0.2650 0.2650 0.2650 0.2650 -
Dec 18, 2023 0.2650 0.2650 0.2650 0.2650 0.2650 10,000
Dec 15, 2023 0.2620 0.2700 0.2620 0.2650 0.2650 11,800
Dec 14, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Dec 13, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Dec 12, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 2,300
Dec 11, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Dec 8, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 700
Dec 7, 2023 0.2870 0.2870 0.2870 0.2870 0.2870 300
Dec 6, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 200
Dec 5, 2023 0.2830 0.2830 0.2830 0.2830 0.2830 100
Dec 4, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Dec 1, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 4,700
Nov 30, 2023 0.2910 0.3020 0.2900 0.2950 0.2950 11,600
Nov 29, 2023 0.2870 0.2940 0.2870 0.2930 0.2930 71,700
Nov 28, 2023 0.2910 0.2910 0.2800 0.2800 0.2800 5,400
Nov 27, 2023 0.2940 0.2940 0.2900 0.2930 0.2930 13,700
Nov 24, 2023 0.2930 0.2930 0.2930 0.2930 0.2930 800
Nov 22, 2023 0.2930 0.2930 0.2930 0.2930 0.2930 5,000
Nov 21, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Nov 20, 2023 0.2740 0.3050 0.2740 0.3050 0.3050 8,900
Nov 17, 2023 0.3070 0.3070 0.3070 0.3070 0.3070 15,100
Nov 16, 2023 0.2880 0.2880 0.2880 0.2880 0.2880 -
Nov 15, 2023 0.2880 0.2880 0.2880 0.2880 0.2880 -
Nov 14, 2023 0.3060 0.3350 0.2880 0.2880 0.2880 21,200
Nov 13, 2023 0.2910 0.3050 0.2910 0.3050 0.3050 10,200
Nov 10, 2023 0.2980 0.3060 0.2980 0.3060 0.3060 13,100
Nov 9, 2023 0.2830 0.3000 0.2830 0.3000 0.3000 16,000
Nov 8, 2023 0.2830 0.2880 0.2830 0.2880 0.2880 63,000
Nov 7, 2023 0.2670 0.3020 0.2670 0.3020 0.3020 24,700
Nov 6, 2023 0.2690 0.3110 0.2690 0.3040 0.3040 31,000
Nov 3, 2023 0.2890 0.2890 0.2890 0.2890 0.2890 300
Nov 2, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 39,700
Nov 1, 2023 0.3030 0.3030 0.3030 0.3030 0.3030 100
Oct 31, 2023 0.3010 0.3070 0.3010 0.3070 0.3070 17,700
Oct 30, 2023 0.3310 0.3310 0.3310 0.3310 0.3310 -
Oct 27, 2023 0.3010 0.3310 0.3010 0.3310 0.3310 1,500
Oct 26, 2023 0.3010 0.3010 0.3010 0.3010 0.3010 -
Oct 25, 2023 0.3010 0.3010 0.3010 0.3010 0.3010 1,000
Oct 24, 2023 0.3010 0.3010 0.3010 0.3010 0.3010 3,000
Oct 23, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 3,000
Oct 20, 2023 0.2810 0.2810 0.2810 0.2810 0.2810 -
Oct 19, 2023 0.2800 0.2810 0.2800 0.2810 0.2810 700
Oct 18, 2023 0.2810 0.2810 0.2810 0.2810 0.2810 200
Oct 17, 2023 0.2880 0.3010 0.2880 0.3010 0.3010 22,000
Oct 16, 2023 0.2940 0.2940 0.2940 0.2940 0.2940 300
Oct 13, 2023 0.3030 0.3030 0.2930 0.2940 0.2940 34,400
Oct 12, 2023 0.3030 0.3030 0.3030 0.3030 0.3030 -
Oct 11, 2023 0.3030 0.3030 0.3030 0.3030 0.3030 -
Oct 10, 2023 0.3030 0.3030 0.3030 0.3030 0.3030 9,800
Oct 9, 2023 0.2990 0.2990 0.2990 0.2990 0.2990 -
Oct 6, 2023 0.2890 0.2990 0.2890 0.2990 0.2990 4,500
Oct 5, 2023 0.2900 0.3220 0.2900 0.3220 0.3220 14,000
Oct 4, 2023 0.2910 0.2910 0.2910 0.2910 0.2910 4,400
Oct 3, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Oct 2, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Sep 29, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Sep 28, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 200
Sep 27, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 1,300
Sep 26, 2023 0.3440 0.3500 0.3080 0.3080 0.3080 12,000
Sep 25, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Sep 22, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 100
Sep 21, 2023 0.3110 0.3110 0.3100 0.3100 0.3100 1,100
Sep 20, 2023 0.3180 0.3460 0.3100 0.3100 0.3100 700
Sep 19, 2023 0.2820 0.3000 0.2820 0.3000 0.3000 13,800
Sep 18, 2023 0.2930 0.3210 0.2930 0.3120 0.3120 15,300
Sep 15, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 200
Sep 14, 2023 0.3030 0.3030 0.3010 0.3010 0.3010 1,200
Sep 13, 2023 0.2930 0.2930 0.2930 0.2930 0.2930 1,000
Sep 12, 2023 0.3070 0.3070 0.2920 0.2920 0.2920 7,900
Sep 11, 2023 0.3010 0.3010 0.2840 0.2840 0.2840 4,600
Sep 8, 2023 0.2820 0.3010 0.2820 0.3010 0.3010 3,700
Sep 7, 2023 0.2980 0.3090 0.2820 0.3000 0.3000 24,100
Sep 6, 2023 0.3270 0.3400 0.3270 0.3400 0.3400 11,600
Sep 5, 2023 0.3490 0.3490 0.3120 0.3270 0.3270 18,500
Sep 1, 2023 0.3130 0.3280 0.3130 0.3160 0.3160 1,500
Aug 31, 2023 0.3100 0.3150 0.3070 0.3070 0.3070 2,400
Aug 30, 2023 0.3260 0.3330 0.3260 0.3330 0.3330 2,100
Aug 29, 2023 0.3080 0.3130 0.3020 0.3050 0.3050 5,200
Aug 28, 2023 0.3310 0.3460 0.3080 0.3080 0.3080 10,900
Aug 25, 2023 0.3090 0.3090 0.3090 0.3090 0.3090 200
Aug 24, 2023 0.3440 0.3440 0.3440 0.3440 0.3440 1,300
Aug 23, 2023 0.3200 0.3440 0.3200 0.3440 0.3440 600
Aug 22, 2023 0.3100 0.3300 0.3100 0.3300 0.3300 500
Aug 21, 2023 0.3300 0.3470 0.3140 0.3140 0.3140 1,400
Aug 18, 2023 0.3490 0.3490 0.3280 0.3280 0.3280 2,100
Aug 17, 2023 0.3250 0.3250 0.3210 0.3210 0.3210 600
Aug 16, 2023 0.2830 0.3200 0.2830 0.3200 0.3200 2,600
Aug 15, 2023 0.3090 0.3090 0.3020 0.3020 0.3020 1,300
Aug 14, 2023 0.2890 0.3080 0.2890 0.3080 0.3080 800
Aug 11, 2023 0.3320 0.3320 0.3320 0.3320 0.3320 -
Aug 10, 2023 0.3030 0.3320 0.3030 0.3320 0.3320 6,900
Aug 9, 2023 0.3050 0.3290 0.3050 0.3290 0.3290 31,200
Aug 8, 2023 0.3230 0.3230 0.3230 0.3230 0.3230 100
Aug 7, 2023 0.3500 0.3500 0.2820 0.2820 0.2820 15,000
Aug 4, 2023 0.3500 0.3500 0.3420 0.3500 0.3500 15,800
Aug 3, 2023 0.2830 0.3450 0.2830 0.3450 0.3450 12,500
Aug 2, 2023 0.3150 0.3400 0.3110 0.3110 0.3110 8,500
Aug 1, 2023 0.3300 0.3320 0.3300 0.3310 0.3310 17,600
Jul 31, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 1,300
Jul 28, 2023 0.2890 0.3370 0.2890 0.3370 0.3370 10,200
Jul 27, 2023 0.3110 0.3310 0.3110 0.3310 0.3310 18,500
Jul 26, 2023 0.3380 0.3420 0.3380 0.3420 0.3420 20,500
Jul 25, 2023 0.3560 0.3560 0.3150 0.3150 0.3150 700
Jul 24, 2023 0.3000 0.3380 0.3000 0.3340 0.3340 5,900
Jul 21, 2023 0.3360 0.3360 0.3350 0.3350 0.3350 700
Jul 20, 2023 0.3490 0.3490 0.3470 0.3470 0.3470 21,100
Jul 19, 2023 0.3500 0.3500 0.3460 0.3460 0.3460 2,400
Jul 18, 2023 0.3340 0.3340 0.3340 0.3340 0.3340 300
Jul 17, 2023 0.3140 0.3140 0.3140 0.3140 0.3140 300
Jul 14, 2023 0.3250 0.3250 0.3070 0.3070 0.3070 2,900
Jul 13, 2023 0.2690 0.3400 0.2690 0.3080 0.3080 131,700
Jul 12, 2023 0.2880 0.3260 0.2880 0.3260 0.3260 1,000
Jul 11, 2023 0.2870 0.2930 0.2870 0.2930 0.2930 30,000
Jul 10, 2023 0.2940 0.2940 0.2940 0.2940 0.2940 1,700
Jul 7, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 100
Jul 6, 2023 0.2800 0.2910 0.2540 0.2910 0.2910 9,700
Jul 5, 2023 0.2940 0.3250 0.2940 0.3250 0.3250 400
Jul 3, 2023 0.3220 0.3220 0.3220 0.3220 0.3220 -
Jun 30, 2023 0.3170 0.3220 0.3150 0.3220 0.3220 1,700
Jun 29, 2023 0.2980 0.2980 0.2980 0.2980 0.2980 200
Jun 28, 2023 0.3160 0.3160 0.3160 0.3160 0.3160 400
Jun 27, 2023 0.2960 0.3150 0.2960 0.3150 0.3150 700
Jun 26, 2023 0.3330 0.3330 0.3080 0.3080 0.3080 1,300
Jun 23, 2023 0.3190 0.3190 0.3070 0.3080 0.3080 2,600
Jun 22, 2023 0.3690 0.3690 0.3090 0.3330 0.3330 7,400
Jun 21, 2023 0.3290 0.3330 0.3290 0.3330 0.3330 300
Jun 20, 2023 0.3290 0.3290 0.3290 0.3290 0.3290 -
Jun 16, 2023 0.3290 0.3290 0.3290 0.3290 0.3290 -
Jun 15, 2023 0.3290 0.3290 0.3290 0.3290 0.3290 2,500
Jun 14, 2023 0.3290 0.3350 0.3290 0.3290 0.3290 75,700
Jun 13, 2023 0.3290 0.3480 0.3290 0.3470 0.3470 23,100
Jun 12, 2023 0.3530 0.3550 0.3400 0.3420 0.3420 13,500
Jun 9, 2023 0.3390 0.3410 0.3380 0.3410 0.3410 2,300
Jun 8, 2023 0.3370 0.3380 0.3370 0.3380 0.3380 2,600
Jun 7, 2023 0.3630 0.3690 0.3340 0.3690 0.3690 3,700
Jun 6, 2023 0.3640 0.3640 0.3630 0.3630 0.3630 2,400
Jun 5, 2023 0.3350 0.3580 0.3350 0.3580 0.3580 3,200
Jun 2, 2023 0.3340 0.3400 0.3340 0.3400 0.3400 10,200
Jun 1, 2023 0.3300 0.3310 0.3300 0.3310 0.3310 500
May 31, 2023 0.3380 0.3380 0.3300 0.3300 0.3300 40,500
May 30, 2023 0.3200 0.3670 0.3200 0.3390 0.3390 11,800
May 26, 2023 0.3370 0.3690 0.3370 0.3600 0.3600 25,800
May 25, 2023 0.3400 0.3600 0.3380 0.3380 0.3380 36,000
May 24, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 10,100
May 23, 2023 0.3520 0.3540 0.3520 0.3540 0.3540 12,500
May 22, 2023 0.3220 0.3790 0.3200 0.3790 0.3790 2,900
May 19, 2023 0.3790 0.3790 0.3790 0.3790 0.3790 3,100
May 18, 2023 0.3710 0.3710 0.3690 0.3690 0.3690 1,900
May 17, 2023 0.3580 0.3640 0.3480 0.3640 0.3640 1,100
May 16, 2023 0.3460 0.3490 0.3460 0.3460 0.3460 20,400

Related Tickers

E97.F Tisdale Clean Energy Corp.
0.0640
+19.63%
 
GBLEF Global Energy Metals Corporation
0.0274
0.00%
 
GERFF Glen Eagle Resources Inc.
0.0012
0.00%
 
LMSQF Latin Metals Inc.
0.0765
-15.00%
 
FNCJF Fancamp Exploration Ltd.
0.0454
0.00%
 
CRUCF Colibri Resource Corporation
0.0330
0.00%
 
RZT.F Merafe Resources Limited
0.0700
-2.10%
 
HSRMF Hastings Technology Metals Limited
0.2540
0.00%
 
RXRLF Rex Minerals Limited
0.1057
0.00%
 
DUVNF Peruvian Metals Corp.
0.0490
+32.43%