Titan Mining Corporation (TI)
TSX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.005 | 1.61290322581 | 0.31 | 0.34 | 0.29 | 72983 | 0.30406547 | CS |
4 | 0.02 | 6.77966101695 | 0.295 | 0.34 | 0.28 | 46302 | 0.30034929 | CS |
12 | 0.1 | 46.511627907 | 0.215 | 0.35 | 0.205 | 37393 | 0.28302291 | CS |
26 | -0.045 | -12.5 | 0.36 | 0.4 | 0.2 | 32386 | 0.26311425 | CS |
52 | -0.095 | -23.1707317073 | 0.41 | 0.46 | 0.2 | 26849 | 0.28543245 | CS |
156 | -0.305 | -49.1935483871 | 0.62 | 0.79 | 0.2 | 26642 | 0.47941045 | CS |
260 | 0.025 | 8.62068965517 | 0.29 | 1.1 | 0.135 | 43756 | 0.45146815 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731364800 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.29 | 53001 |
1731105600 | 0.295 | -0.045 | -13.24 | 0.315 | 0.315 | 0.295 | 228200 |
1731019200 | 0.34 | 0.02 | 6.25 | 0.305 | 0.34 | 0.305 | 2014 |
1730932800 | 0.32 | -0.02 | -5.88 | 0.305 | 0.33 | 0.305 | 9700 |
1730846400 | 0.34 | 0.03 | 9.68 | 0.31 | 0.34 | 0.3 | 72000 |
1730760000 | 0.31 | -0.015 | -4.62 | 0.31 | 0.31 | 0.31 | 3000 |
1730497200 | 0.325 | 0.005 | 1.56 | 0.32 | 0.325 | 0.32 | 59500 |
1730410800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
1730324400 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 473 |
1730238000 | 0.32 | -0.02 | -5.88 | 0.325 | 0.325 | 0.32 | 25900 |
1730151600 | 0.34 | 0.04 | 13.33 | 0.295 | 0.34 | 0.295 | 13877 |
1729892400 | 0.3 | 0.005 | 1.69 | 0.335 | 0.335 | 0.295 | 18842 |
1729806000 | 0.295 | 0 | 0.00 | 0.3 | 0.31 | 0.29 | 157951 |
1729719600 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.295 | 7977 |
1729633200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 42833 |
1729546800 | 0.29 | 0.01 | 3.57 | 0.29 | 0.29 | 0.28 | 9771 |
1729287600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 1500 |
1729201200 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.28 | 4740 |
1729114800 | 0.2849999 | -0.005 | -1.72 | 0.31 | 0.31 | 0.2849999 | 26410 |
1729028400 | 0.29 | -0.045 | -13.43 | 0.295 | 0.3 | 0.29 | 188350 |
1728682800 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.33 | 4663 |
1728596400 | 0.34 | 0.03 | 9.68 | 0.32 | 0.35 | 0.31 | 38216 |
1728510000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
1728423600 | 0.31 | -0.005 | -1.59 | 0.325 | 0.33 | 0.31 | 27000 |
1728337200 | 0.315 | 0.005 | 1.61 | 0.295 | 0.315 | 0.295 | 16850 |
1728078000 | 0.31 | -0.01 | -3.13 | 0.315 | 0.32 | 0.31 | 24050 |
1727991600 | 0.32 | 0.05 | 18.52 | 0.28 | 0.33 | 0.27 | 347009 |
1727905200 | 0.27 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 37824 |
1727818800 | 0.27 | 0.02 | 8.00 | 0.25 | 0.27 | 0.25 | 105094 |
1727730000 | 0.25 | 0.03 | 13.64 | 0.22 | 0.25 | 0.22 | 42255 |
1727473200 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 112000 |
1727386800 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 2262 |
1727300400 | 0.22 | 0 | 0.00 | 0.225 | 0.225 | 0.22 | 105936 |
1727214000 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.21 | 108607 |
1727127600 | 0.22 | -0.005 | -2.22 | 0.22 | 0.22 | 0.22 | 41025 |
1726868400 | 0.225 | -0.01 | -4.26 | 0.225 | 0.225 | 0.225 | 4250 |
1726782000 | 0.235 | 0.0300001 | 14.63 | 0.2049999 | 0.235 | 0.2049999 | 50000 |
1726695600 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 4000 |
1726609200 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 4981 |
1726522800 | 0.2049999 | -0.01 | -4.65 | 0.2049999 | 0.21 | 0.2049999 | 19521 |
1726263600 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 0 |
1726177200 | 0.215 | -0.005 | -2.27 | 0.2049999 | 0.215 | 0.2049999 | 4368 |
1726090800 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
1726004400 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
1725918000 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 150 |
1725658800 | 0.22 | -0.015 | -6.38 | 0.215 | 0.22 | 0.21 | 9500 |
1725572400 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
1725486000 | 0.235 | 0.02 | 9.30 | 0.22 | 0.235 | 0.22 | 1000 |
1725399600 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 0 |
1725054000 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 2000 |
1724967600 | 0.215 | -0.02 | -8.51 | 0.215 | 0.215 | 0.215 | 3500 |
1724881200 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
1724794800 | 0.235 | 0.02 | 9.30 | 0.235 | 0.235 | 0.235 | 6027 |
1724708400 | 0.215 | 0 | 0.00 | 0.22 | 0.22 | 0.215 | 8500 |
1724449200 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 2000 |
1724362800 | 0.215 | -0.015 | -6.52 | 0.215 | 0.215 | 0.215 | 1450 |
1724276400 | 0.23 | 0.015 | 6.98 | 0.23 | 0.23 | 0.23 | 1500 |
1724190000 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 0 |
1724103600 | 0.215 | -0.005 | -2.27 | 0.215 | 0.215 | 0.215 | 2500 |
1723844400 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 20800 |
1723758000 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 31000 |
1723671600 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
1723585200 | 0.22 | -0.015 | -6.38 | 0.22 | 0.22 | 0.22 | 10000 |
1723498800 | 0.235 | 0.01 | 4.44 | 0.21 | 0.235 | 0.2049999 | 15961 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.