Titan Mining Corporation (TI)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 3.44827586207 | 0.29 | 0.3 | 0.28 | 37396 | 0.28034523 | CS |
| 4 | 0.055 | 22.4489795918 | 0.245 | 0.335 | 0.24 | 87153 | 0.28767035 | CS |
| 12 | 0.005 | 1.69491525424 | 0.295 | 0.35 | 0.23 | 59753 | 0.28586912 | CS |
| 26 | 0.08 | 36.3636363636 | 0.22 | 0.35 | 0.2 | 41176 | 0.27435402 | CS |
| 52 | -0.045 | -13.0434782609 | 0.345 | 0.44 | 0.2 | 33351 | 0.27588429 | CS |
| 156 | -0.32 | -51.6129032258 | 0.62 | 0.79 | 0.2 | 27408 | 0.44940112 | CS |
| 260 | 0 | 0 | 0.3 | 1.1 | 0.135 | 43316 | 0.45310279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 0.3 | 0.02 | 7.14 | 0.3 | 0.3 | 0.3 | 1291 |
| 1735080000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1734993600 | 0.28 | -0.03 | -9.68 | 0.29 | 0.29 | 0.28 | 73500 |
| 1734734400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1734648000 | 0.31 | 0 | 0.00 | 0.29 | 0.31 | 0.29 | 57000 |
| 1734561600 | 0.31 | 0.0250001 | 8.77 | 0.28 | 0.31 | 0.28 | 74500 |
| 1734475200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 3682 |
| 1734388800 | 0.2849999 | 0.0049999 | 1.79 | 0.31 | 0.31 | 0.28 | 14510 |
| 1734129600 | 0.28 | -0.02 | -6.67 | 0.33 | 0.33 | 0.28 | 481500 |
| 1734043200 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.3 | 10300 |
| 1733956800 | 0.3 | 0.0150001 | 5.26 | 0.305 | 0.305 | 0.3 | 12501 |
| 1733870400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1733784000 | 0.2849999 | -0.03 | -9.52 | 0.32 | 0.32 | 0.2849999 | 33661 |
| 1733524800 | 0.315 | 0.015 | 5.00 | 0.33 | 0.33 | 0.315 | 87500 |
| 1733438400 | 0.3 | 0.03 | 11.11 | 0.2849999 | 0.335 | 0.2849999 | 333100 |
| 1733352000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 11714 |
| 1733265600 | 0.27 | 0.01 | 3.85 | 0.26 | 0.28 | 0.26 | 280783 |
| 1733179200 | 0.26 | 0 | 0.00 | 0.245 | 0.26 | 0.24 | 6061 |
| 1732920000 | 0.26 | 0.03 | 13.04 | 0.25 | 0.26 | 0.25 | 58500 |
| 1732833600 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.23 | 9000 |
| 1732747200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 36000 |
| 1732660800 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 10000 |
| 1732574400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 45000 |
| 1732315200 | 0.24 | -0.01 | -4.00 | 0.24 | 0.24 | 0.24 | 12570 |
| 1732228800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 46507 |
| 1732142400 | 0.25 | -0.005 | -1.96 | 0.25 | 0.26 | 0.245 | 193400 |
| 1732056000 | 0.255 | -0.025 | -8.93 | 0.26 | 0.26 | 0.25 | 174704 |
| 1731969600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 390 |
| 1731710400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 260 |
| 1731624000 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.2849999 | 0.28 | 110411 |
| 1731537600 | 0.29 | -0.025 | -7.94 | 0.305 | 0.305 | 0.29 | 10715 |
| 1731451200 | 0.315 | 0.025 | 8.62 | 0.295 | 0.315 | 0.295 | 66000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
