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

Titan Mining Corp (OP: TIMCF )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 2024 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 21, 2024 0.2600 4 -0.02(-7.80%)
May 17, 2024 0.2820 0 +0.03(+13.25%)
May 16, 2024 0.2458 0.2490 0.2457 0.2490 3,975 -0.01(-4.93%)
May 15, 2024 0.2320 0.2629 0.2320 0.2619 7,220 +0.03(+12.89%)
May 14, 2024 0.2320 0.2320 0.2320 0.2320 111 -0.01(-5.31%)
May 08, 2024 0.2450 0 -0.04(-12.50%)
May 02, 2024 0.2800 0 +0.03(+13.82%)
May 01, 2024 0.2460 0.2460 0.2460 0.2460 500 -0.01(-2.23%)
Apr 30, 2024 0.2516 0.2516 0.2516 0.2516 5,000 +0.02(+10.35%)
Apr 29, 2024 0.2207 0.2280 0.2207 0.2280 7,754 +0.00(+1.79%)
Apr 26, 2024 0.2159 0.2240 0.2159 0.2240 33,404 +0.00(+1.50%)
Apr 22, 2024 0.2207 4 -0.01(-4.04%)
Apr 19, 2024 0.2300 0.2300 0.2300 0.2300 8,324 -0.01(-3.89%)
Apr 18, 2024 0.2393 0.2393 0.2393 0.2393 185 -0.01(-5.11%)
Apr 17, 2024 0.2591 0.2591 0.2360 0.2522 6,258 -0.01(-4.65%)
Apr 16, 2024 0.2645 0.3210 0.2645 0.2645 10,440 -0.01(-3.47%)
Apr 15, 2024 0.2740 0.2740 0.2740 0.2740 4,508 -0.01(-3.08%)
Apr 12, 2024 0.2921 0.2921 0.2827 0.2827 8,700 +0.07(+30.88%)
Apr 11, 2024 0.2160 0.2160 0.2160 0.2160 200 -0.03(-11.84%)
Apr 10, 2024 0.2374 0.2450 0.2374 0.2450 804 +0.01(+2.21%)
Apr 08, 2024 0.2397 0 -0.00(-1.15%)
Apr 05, 2024 0.2425 0.2425 0.2425 0.2425 5,003 +0.02(+9.09%)
Apr 04, 2024 0.2270 0.2270 0.2223 0.2223 48,027 +0.00(+0.00%)
Apr 03, 2024 0.2086 0.2223 0.2086 0.2223 3,200 +0.01(+6.31%)
Mar 27, 2024 0.2091 5 -0.00(-2.15%)
Mar 26, 2024 0.2137 0.2137 0.2137 0.2137 195 -0.00(-0.42%)
Mar 22, 2024 0.2146 0 +0.00(+1.42%)
Mar 20, 2024 0.2116 3 +0.01(+3.98%)
Mar 19, 2024 0.2250 0.2250 0.2035 0.2035 20,003 -0.02(-8.42%)
Mar 18, 2024 0.2303 0.2303 0.2222 0.2222 48,394 +0.03(+15.13%)
Mar 15, 2024 0.1862 0.2106 0.1853 0.1930 27,586 +0.01(+4.32%)
Mar 14, 2024 0.1850 0.1850 0.1850 0.1850 24,740 +0.01(+3.76%)
Mar 13, 2024 0.1779 0.1860 0.1700 0.1783 14,250 -0.01(-5.86%)
Mar 12, 2024 0.1889 0.1894 0.1889 0.1894 665 -0.02(-8.72%)
Mar 11, 2024 0.2075 0.2075 0.2075 0.2075 2,520 +0.03(+15.60%)
Mar 06, 2024 0.1795 50 +0.00(+1.41%)
Mar 05, 2024 0.1770 0.1770 0.1770 0.1770 3,805 +0.00(+0.11%)
Mar 04, 2024 0.1700 0.1900 0.1700 0.1768 43,656 -0.02(-9.80%)
Mar 01, 2024 0.1917 0.1960 0.1909 0.1960 6,346 -0.00(-0.41%)
Feb 29, 2024 0.1968 0.1968 0.1968 0.1968 2,190 +0.02(+8.97%)
Feb 28, 2024 0.1806 0.1806 0.1806 0.1806 285 -0.01(-6.18%)
Feb 27, 2024 0.1925 0.1925 0.1925 0.1925 30,034 +0.01(+4.56%)
Feb 26, 2024 0.1824 0.1841 0.1824 0.1841 250 -0.01(-6.07%)
Feb 23, 2024 0.1897 0.1960 0.1897 0.1960 9,963 +0.01(+3.10%)
Feb 22, 2024 0.1927 0.1927 0.1901 0.1901 6,250 -0.00(-1.20%)
Feb 20, 2024 0.1924 4 -0.00(-1.79%)
Feb 16, 2024 0.1959 0.1959 0.1959 0.1959 331 +0.00(+1.71%)
Feb 15, 2024 0.1926 0.1926 0.1926 0.1926 210 -0.00(-1.38%)
Feb 14, 2024 0.1953 0.1953 0.1953 0.1953 200 -0.00(-2.35%)
Feb 13, 2024 0.2000 0.2025 0.2000 0.2000 7,524 -0.03(-11.39%)
Feb 12, 2024 0.2257 0.2257 0.2257 0.2257 219 +0.02(+8.51%)
Feb 09, 2024 0.2082 0.2082 0.2080 0.2080 10,800 -0.01(-3.03%)
Feb 08, 2024 0.2227 0.2228 0.2062 0.2145 10,957 -0.01(-3.68%)
Feb 07, 2024 0.2227 0.2227 0.2227 0.2227 1,278 +0.00(+0.09%)
Feb 06, 2024 0.2207 0.2255 0.2207 0.2225 4,010 +0.00(+0.86%)
Feb 05, 2024 0.2068 0.2290 0.2068 0.2206 13,565 +0.02(+9.15%)
Feb 02, 2024 0.2525 0.2525 0.2021 0.2021 112,702 -0.05(-19.16%)
Feb 01, 2024 0.2500 0.2500 0.2500 0.2500 2,500 -0.00(-1.57%)
Jan 31, 2024 0.2540 0.2540 0.2540 0.2540 3,004 -0.01(-2.31%)
Jan 30, 2024 0.2529 0.2600 0.2529 0.2600 1,202 +0.00(+1.09%)
Jan 29, 2024 0.2566 0.2572 0.2566 0.2572 640 +0.00(+0.63%)
Jan 26, 2024 0.2606 0.2717 0.2556 0.2556 13,384 -0.00(-1.69%)
Jan 25, 2024 0.2480 0.2762 0.2480 0.2600 4,768 -0.01(-3.09%)
Jan 19, 2024 0.2683 0 +0.01(+4.28%)
Jan 17, 2024 0.2573 0 -0.01(-3.78%)
Jan 16, 2024 0.2674 0.2674 0.2674 0.2674 375 +0.02(+6.96%)
Jan 12, 2024 0.2512 0.2512 0.2500 0.2500 16,000 -0.00(-0.87%)
Jan 10, 2024 0.2522 0 -0.01(-4.25%)
Jan 09, 2024 0.2634 0.2634 0.2634 0.2634 1,004 +0.00(+0.46%)
Jan 08, 2024 0.2726 0.2820 0.2622 0.2622 3,500 +0.01(+4.21%)
Jan 02, 2024 0.2516 0 -0.01(-4.84%)
Dec 29, 2023 0.2644 0.2644 0.2644 0.2644 1,068 +0.00(+0.95%)
Dec 28, 2023 0.2496 0.2619 0.2496 0.2619 5,459 -0.00(-1.58%)
Dec 27, 2023 0.2637 0.2661 0.2630 0.2661 31,923 -0.01(-4.11%)
Dec 26, 2023 0.2566 0.2775 0.2566 0.2775 1,159 -0.01(-1.87%)
Dec 21, 2023 0.2828 10 +0.02(+9.49%)
Dec 20, 2023 0.2512 0.2583 0.2457 0.2583 45,753 -0.01(-2.60%)
Dec 15, 2023 0.2652 10 -0.01(-5.29%)
Dec 12, 2023 0.2800 24 +0.00(+0.00%)
Dec 08, 2023 0.2800 198 -0.01(-2.44%)
Dec 07, 2023 0.2870 0.2870 0.2870 0.2870 303 -0.00(-1.00%)
Dec 06, 2023 0.2899 0.2899 0.2899 0.2899 200 +0.01(+2.44%)
Dec 05, 2023 0.2830 0.2830 0.2830 0.2830 100 -0.02(-5.67%)
Dec 01, 2023 0.3000 79 +0.01(+1.80%)
Nov 30, 2023 0.2910 0.3020 0.2900 0.2947 11,625 +0.00(+0.75%)
Nov 29, 2023 0.2869 0.2944 0.2869 0.2925 71,740 +0.01(+4.50%)
Nov 28, 2023 0.2912 0.2912 0.2799 0.2799 5,353 -0.01(-4.54%)
Nov 27, 2023 0.2935 0.2935 0.2898 0.2932 13,703 +0.00(+0.24%)
Nov 22, 2023 0.2925 750 -0.01(-4.19%)
Nov 20, 2023 0.3053 0 -0.00(-0.39%)
Nov 17, 2023 0.3065 0.3065 0.3065 0.3065 15,079 +0.02(+6.31%)
Nov 14, 2023 0.2883 1 -0.02(-5.48%)
Nov 13, 2023 0.2910 0.3050 0.2910 0.3050 10,240 -0.00(-0.33%)
Nov 10, 2023 0.2980 0.3060 0.2980 0.3060 13,100 +0.01(+2.00%)
Nov 09, 2023 0.2833 0.3000 0.2833 0.3000 15,967 +0.01(+4.28%)
Nov 08, 2023 0.2829 0.2877 0.2829 0.2877 63,031 -0.01(-4.74%)
Nov 07, 2023 0.2670 0.3020 0.2670 0.3020 24,725 -0.00(-0.66%)
Nov 06, 2023 0.2690 0.3110 0.2690 0.3040 31,000 +0.02(+5.26%)
Nov 03, 2023 0.2888 0.2888 0.2888 0.2888 257 +0.00(+1.30%)
Nov 02, 2023 0.2851 0.2851 0.2851 0.2851 39,656 -0.02(-5.91%)
Nov 01, 2023 0.3030 0.3030 0.3030 0.3030 120 -0.00(-1.46%)
Oct 31, 2023 0.3010 0.3075 0.3010 0.3075 17,653 -0.02(-6.96%)
Oct 27, 2023 0.3305 84 +0.03(+9.80%)
Oct 25, 2023 0.3010 0 +0.00(+0.00%)
Oct 24, 2023 0.3010 0.3010 0.3010 0.3010 3,002 -0.04(-11.44%)
Oct 23, 2023 0.3399 0.3399 0.3399 0.3399 3,000 +0.06(+20.87%)
Oct 19, 2023 0.2812 0 -0.00(-0.04%)
Oct 18, 2023 0.2813 0.2813 0.2813 0.2813 200 -0.02(-6.54%)
Oct 17, 2023 0.2877 0.3010 0.2877 0.3010 22,003 +0.01(+2.56%)
Oct 16, 2023 0.2935 0.2935 0.2935 0.2935 299 +0.00(+0.00%)
Oct 13, 2023 0.3025 0.3025 0.2928 0.2935 34,403 -0.01(-2.98%)
Oct 10, 2023 0.3025 10 +0.00(+1.17%)
Oct 06, 2023 0.2990 0 -0.02(-7.14%)
Oct 05, 2023 0.2900 0.3220 0.2900 0.3220 14,000 +0.03(+10.54%)
Oct 04, 2023 0.2913 0.2913 0.2913 0.2913 4,400 +0.00(+0.62%)
Sep 28, 2023 0.2895 0 +0.00(+1.58%)
Sep 27, 2023 0.2850 0.2850 0.2850 0.2850 1,276 -0.02(-7.35%)
Sep 26, 2023 0.3104 0.3500 0.3076 0.3076 12,036 -0.00(-0.77%)
Sep 21, 2023 0.3100 0 +0.00(+0.00%)
Sep 20, 2023 0.3182 0.3455 0.3100 0.3100 725 +0.01(+3.33%)
Sep 19, 2023 0.2815 0.3000 0.2815 0.3000 13,784 -0.01(-3.85%)
Sep 18, 2023 0.2927 0.3208 0.2927 0.3120 15,293 +0.01(+3.86%)
Sep 15, 2023 0.3004 0.3004 0.3004 0.3004 200 -0.00(-0.10%)
Sep 14, 2023 0.3032 0.3032 0.3007 0.3007 1,201 +0.01(+2.77%)
Sep 13, 2023 0.2926 0.2926 0.2926 0.2926 982 +0.00(+0.38%)
Sep 12, 2023 0.3070 0.3070 0.2915 0.2915 7,931 +0.01(+2.82%)
Sep 11, 2023 0.3010 0.3010 0.2835 0.2835 4,593 -0.02(-5.81%)
Sep 08, 2023 0.2815 0.3010 0.2815 0.3010 3,740 +0.00(+0.33%)
Sep 07, 2023 0.2983 0.3094 0.2815 0.3000 24,125 -0.04(-11.79%)
Sep 06, 2023 0.3270 0.3401 0.3270 0.3401 11,593 +0.01(+4.01%)
Sep 05, 2023 0.3490 0.3490 0.3115 0.3270 18,530 +0.01(+3.42%)
Sep 01, 2023 0.3275 0.3275 0.3131 0.3162 1,483 +0.01(+3.00%)
Aug 31, 2023 0.3104 0.3154 0.3070 0.3070 2,420 -0.03(-7.92%)
Aug 30, 2023 0.3256 0.3334 0.3256 0.3334 2,130 +0.03(+9.31%)
Aug 29, 2023 0.3080 0.3125 0.3018 0.3050 5,246 -0.00(-1.10%)
Aug 28, 2023 0.3305 0.3459 0.3084 0.3084 10,875 -0.00(-0.13%)
Aug 25, 2023 0.3088 0.3088 0.3088 0.3088 200 -0.03(-10.15%)
Aug 23, 2023 0.3437 1,250 +0.01(+4.15%)
Aug 22, 2023 0.3101 0.3300 0.3101 0.3300 458 +0.02(+4.96%)
Aug 21, 2023 0.3300 0.3470 0.3144 0.3144 1,364 -0.01(-4.09%)
Aug 18, 2023 0.3489 0.3489 0.3278 0.3278 2,089 +0.01(+2.12%)
Aug 17, 2023 0.3250 0.3250 0.3210 0.3210 573 +0.00(+0.41%)
Aug 16, 2023 0.2830 0.3197 0.2830 0.3197 2,570 +0.02(+5.79%)
Aug 15, 2023 0.3089 0.3089 0.3022 0.3022 1,340 -0.01(-1.88%)
Aug 14, 2023 0.2890 0.3080 0.2890 0.3080 750 -0.02(-7.23%)
Aug 10, 2023 0.3320 0 +0.00(+1.00%)
Aug 09, 2023 0.3210 0.3287 0.3051 0.3287 31,235 +0.01(+1.86%)
Aug 08, 2023 0.3227 0.3227 0.3227 0.3227 130 +0.04(+14.64%)
Aug 07, 2023 0.3500 0.3500 0.2815 0.2815 15,003 -0.07(-19.57%)
Aug 04, 2023 0.3424 0.3500 0.3424 0.3500 15,800 +0.01(+1.45%)
Aug 03, 2023 0.2830 0.3450 0.2830 0.3450 12,530 +0.03(+10.86%)
Aug 02, 2023 0.3149 0.3397 0.3112 0.3112 8,500 -0.02(-5.98%)
Aug 01, 2023 0.3300 0.3324 0.3300 0.3310 17,588 +0.02(+4.98%)
Jul 31, 2023 0.3154 0.3154 0.3153 0.3153 1,280 -0.02(-6.44%)
Jul 28, 2023 0.2890 0.3370 0.2890 0.3370 10,150 +0.01(+1.81%)
Jul 27, 2023 0.3108 0.3310 0.3108 0.3310 18,500 -0.01(-3.10%)
Jul 26, 2023 0.3375 0.3416 0.3375 0.3416 20,490 +0.03(+8.62%)
Jul 25, 2023 0.3561 0.3561 0.3145 0.3145 701 -0.02(-5.84%)
Jul 24, 2023 0.3380 0.3380 0.3000 0.3340 5,864 -0.00(-0.24%)
Jul 21, 2023 0.3362 0.3362 0.3348 0.3348 701 -0.01(-3.38%)
Jul 20, 2023 0.3493 0.3493 0.3465 0.3465 21,080 +0.00(+0.26%)
Jul 19, 2023 0.3495 0.3495 0.3456 0.3456 2,413 +0.01(+3.50%)
Jul 18, 2023 0.3339 0.3339 0.3339 0.3339 300 +0.02(+6.34%)
Jul 17, 2023 0.3140 0.3140 0.3140 0.3140 285 +0.01(+2.21%)
Jul 14, 2023 0.3072 0.3250 0.3072 0.3072 2,863 -0.00(-0.26%)
Jul 13, 2023 0.2690 0.3400 0.2690 0.3080 131,671 -0.02(-5.61%)
Jul 12, 2023 0.2877 0.3263 0.2877 0.3263 1,000 +0.03(+11.52%)
Jul 11, 2023 0.2868 0.2928 0.2868 0.2926 30,004 -0.00(-0.31%)
Jul 10, 2023 0.2935 0.2935 0.2935 0.2935 1,665 +0.01(+4.71%)
Jul 07, 2023 0.2803 0.2803 0.2803 0.2803 147 -0.01(-3.78%)
Jul 06, 2023 0.2800 0.2913 0.2540 0.2913 9,706 -0.03(-10.23%)
Jul 05, 2023 0.2938 0.3245 0.2938 0.3245 413 +0.00(+0.87%)
Jun 30, 2023 0.3217 30 +0.02(+7.95%)
Jun 29, 2023 0.2980 0.2980 0.2980 0.2980 220 -0.02(-5.61%)
Jun 28, 2023 0.3157 0.3157 0.3157 0.3157 396 +0.00(+0.25%)
Jun 27, 2023 0.2960 0.3149 0.2960 0.3149 670 +0.01(+2.17%)
Jun 26, 2023 0.3333 0.3333 0.3082 0.3082 1,307 +0.00(+0.06%)
Jun 23, 2023 0.3193 0.3193 0.3068 0.3080 2,646 -0.02(-7.42%)
Jun 22, 2023 0.3690 0.3690 0.3085 0.3327 7,351 +0.00(+0.03%)
Jun 21, 2023 0.3294 0.3326 0.3294 0.3326 326 +0.00(+1.09%)
Jun 15, 2023 0.3290 163 +0.00(+0.00%)
Jun 14, 2023 0.3290 0.3350 0.3290 0.3290 75,698 -0.02(-5.19%)
Jun 13, 2023 0.3290 0.3484 0.3290 0.3470 23,123 +0.00(+1.46%)
Jun 12, 2023 0.3529 0.3547 0.3398 0.3420 13,467 +0.00(+0.32%)
Jun 09, 2023 0.3390 0.3412 0.3379 0.3409 2,302 +0.00(+1.01%)
Jun 08, 2023 0.3367 0.3375 0.3365 0.3375 2,600 -0.03(-8.56%)
Jun 07, 2023 0.3630 0.3691 0.3337 0.3691 3,749 +0.01(+1.71%)
Jun 06, 2023 0.3629 0.3644 0.3629 0.3629 2,400 +0.01(+1.51%)
Jun 05, 2023 0.3353 0.3575 0.3353 0.3575 3,244 +0.02(+5.15%)
Jun 02, 2023 0.3340 0.3400 0.3340 0.3400 10,185 +0.01(+2.81%)
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.