Titan Mining Corp (TNMCF) Exchange: PINK

Data as of May 16, 2022

$0.54 ($0.00) 0.00%

Titan Mining Corp - Daily Information
Click for more stock information on Titan Mining Corp.
Daily Information Data
Date May 16, 2022
Open $0.54
Previous Close $0.54
High $0.54
Low $0.54
Adjusted Open $0.54
Previous Adjusted Close $0.54
Adjusted High $0.54
Adjusted Low $0.54

About Titan Mining Corp (TNMCF)

Titan Mining

Historical Stock Data for Titan Mining Corp (TNMCF)

Date Open High Low Close Adj.Close Volume
2022-03-25 $0.54 $0.54 $0.54 $0.54 $0.54 0
2022-03-24 $0.54 $0.54 $0.54 $0.54 $0.54 3,500
2022-03-23 $0.53 $0.53 $0.52 $0.52 $0.52 6,000
2022-03-22 $0.10 $0.10 $0.10 $0.10 $0.10 0
2022-03-21 $0.10 $0.10 $0.10 $0.10 $0.10 0
2022-03-18 $0.10 $0.10 $0.10 $0.10 $0.10 0
2022-03-17 $0.55 $0.55 $0.55 $0.55 $0.55 100
2022-03-16 $0.55 $0.55 $0.55 $0.55 $0.55 100
2022-03-15 $0.58 $0.58 $0.58 $0.58 $0.58 0
2022-03-14 $0.58 $0.58 $0.58 $0.58 $0.58 0
2022-03-11 $0.58 $0.58 $0.58 $0.58 $0.58 0
2022-03-10 $0.58 $0.58 $0.58 $0.58 $0.58 600
2022-03-09 $0.52 $0.52 $0.52 $0.52 $0.52 100
2022-03-08 $0.59 $0.59 $0.58 $0.58 $0.58 11,000
2022-03-07 $0.58 $0.58 $0.58 $0.58 $0.58 700
2022-03-04 $0.61 $0.61 $0.61 $0.61 $0.61 1,284
2022-03-03 $0.55 $0.55 $0.55 $0.55 $0.55 0
2022-03-02 $0.51 $0.55 $0.51 $0.55 $0.55 1,300
2022-03-01 $0.49 $0.49 $0.49 $0.49 $0.49 0
2022-02-28 $0.49 $0.49 $0.49 $0.49 $0.49 500
2022-02-25 $0.50 $0.50 $0.50 $0.50 $0.50 2,000
2022-02-24 $0.49 $0.49 $0.49 $0.49 $0.49 0
2022-02-23 $0.49 $0.49 $0.49 $0.49 $0.49 3,499
2022-02-22 $0.45 $0.45 $0.45 $0.45 $0.45 0
2022-02-18 $0.45 $0.45 $0.45 $0.45 $0.45 0
2022-02-17 $0.45 $0.45 $0.45 $0.45 $0.45 0
2022-02-16 $0.45 $0.45 $0.45 $0.45 $0.45 0
2022-02-15 $0.45 $0.45 $0.45 $0.45 $0.45 0
2022-02-14 $0.45 $0.45 $0.45 $0.45 $0.45 0
2022-02-11 $0.45 $0.45 $0.45 $0.45 $0.45 0
2022-02-10 $0.45 $0.45 $0.45 $0.45 $0.45 5,200
2022-02-09 $0.47 $0.47 $0.47 $0.47 $0.47 6,000
2022-02-08 $0.48 $0.48 $0.48 $0.48 $0.48 0
2022-02-07 $0.48 $0.48 $0.48 $0.48 $0.48 0
2022-02-04 $0.48 $0.48 $0.48 $0.48 $0.48 0
2022-02-03 $0.48 $0.48 $0.48 $0.48 $0.48 0
2022-02-02 $0.48 $0.48 $0.48 $0.48 $0.48 0
2022-02-01 $0.48 $0.48 $0.48 $0.48 $0.48 2,500
2022-01-31 $0.45 $0.45 $0.45 $0.45 $0.45 2,000
2022-01-28 $0.46 $0.46 $0.46 $0.46 $0.46 0
2022-01-27 $0.46 $0.46 $0.46 $0.46 $0.46 5,000
2022-01-26 $0.45 $0.45 $0.45 $0.45 $0.45 0
2022-01-25 $0.45 $0.45 $0.45 $0.45 $0.45 0
2022-01-24 $0.45 $0.45 $0.45 $0.45 $0.45 1,000
2022-01-21 $0.50 $0.50 $0.50 $0.50 $0.50 300
2022-01-20 $0.51 $0.51 $0.51 $0.51 $0.51 18
2022-01-19 $0.51 $0.51 $0.51 $0.51 $0.51 0
2022-01-18 $0.51 $0.51 $0.51 $0.51 $0.51 0
2022-01-14 $0.51 $0.51 $0.51 $0.51 $0.51 0
2022-01-13 $0.51 $0.51 $0.51 $0.51 $0.51 0
2022-01-12 $0.51 $0.51 $0.51 $0.51 $0.51 0
2022-01-11 $0.51 $0.51 $0.51 $0.51 $0.51 0
2022-01-10 $0.51 $0.51 $0.51 $0.51 $0.51 10
2022-01-07 $0.51 $0.51 $0.51 $0.51 $0.51 0
2022-01-06 $0.51 $0.51 $0.51 $0.51 $0.51 0
2022-01-05 $0.51 $0.51 $0.51 $0.51 $0.51 0
2022-01-04 $0.51 $0.51 $0.51 $0.51 $0.51 1,950
2022-01-03 $0.46 $0.46 $0.46 $0.46 $0.46 0
2021-12-31 $0.46 $0.46 $0.46 $0.46 $0.46 0
2021-12-30 $0.46 $0.46 $0.46 $0.46 $0.46 0
2021-12-29 $0.46 $0.46 $0.46 $0.46 $0.46 60
2021-12-28 $0.46 $0.46 $0.46 $0.46 $0.45 0
2021-12-27 $0.46 $0.46 $0.46 $0.46 $0.45 0
2021-12-23 $0.46 $0.46 $0.46 $0.46 $0.45 0
2021-12-22 $0.46 $0.46 $0.46 $0.46 $0.45 0
2021-12-21 $0.46 $0.46 $0.46 $0.46 $0.45 3,500
2021-12-20 $0.45 $0.45 $0.45 $0.45 $0.44 0
2021-12-17 $0.45 $0.45 $0.45 $0.45 $0.44 0
2021-12-16 $0.45 $0.45 $0.45 $0.45 $0.44 0
2021-12-15 $0.45 $0.45 $0.45 $0.45 $0.44 0
2021-12-14 $0.45 $0.45 $0.45 $0.45 $0.44 0
2021-12-13 $0.45 $0.45 $0.45 $0.45 $0.44 2,500
2021-12-10 $0.44 $0.44 $0.44 $0.44 $0.44 0
2021-12-09 $0.44 $0.44 $0.44 $0.44 $0.44 6,100
2021-12-08 $0.42 $0.42 $0.42 $0.42 $0.42 0
2021-12-07 $0.42 $0.42 $0.42 $0.42 $0.42 2,500
2021-12-06 $0.43 $0.43 $0.41 $0.41 $0.40 2,200
2021-12-03 $0.45 $0.45 $0.45 $0.45 $0.44 1,165
2021-12-02 $0.44 $0.44 $0.44 $0.44 $0.44 0
2021-12-01 $0.44 $0.44 $0.44 $0.44 $0.44 2,500
2021-11-30 $0.45 $0.45 $0.45 $0.45 $0.44 0
2021-11-29 $0.45 $0.45 $0.45 $0.45 $0.44 25,000
2021-11-26 $0.45 $0.45 $0.45 $0.45 $0.44 20
2021-11-24 $0.45 $0.45 $0.45 $0.45 $0.44 0
2021-11-23 $0.45 $0.45 $0.45 $0.45 $0.44 2,500
2021-11-22 $0.45 $0.45 $0.43 $0.43 $0.43 6,000
2021-11-19 $0.43 $0.43 $0.43 $0.43 $0.42 0
2021-11-18 $0.43 $0.43 $0.43 $0.43 $0.42 0
2021-11-17 $0.43 $0.43 $0.43 $0.43 $0.42 6,000
2021-11-16 $0.47 $0.47 $0.47 $0.47 $0.46 2,500
2021-11-15 $0.48 $0.48 $0.48 $0.48 $0.47 3,500
2021-11-12 $0.51 $0.51 $0.51 $0.51 $0.50 9,810
2021-11-11 $0.51 $0.51 $0.51 $0.51 $0.50 0
2021-11-10 $0.52 $0.52 $0.51 $0.51 $0.50 9,810
2021-11-09 $0.56 $0.56 $0.51 $0.51 $0.50 17,265
2021-11-08 $0.52 $0.74 $0.52 $0.54 $0.53 18,535
2021-11-05 $0.52 $0.52 $0.52 $0.52 $0.51 2,000
2021-11-04 $0.50 $0.50 $0.50 $0.50 $0.49 0
2021-11-03 $0.50 $0.50 $0.50 $0.50 $0.49 3,600
2021-11-02 $0.56 $0.56 $0.56 $0.56 $0.55 0
2021-11-01 $0.56 $0.56 $0.56 $0.56 $0.55 0
2021-10-29 $0.56 $0.56 $0.56 $0.56 $0.55 10
2021-10-28 $0.56 $0.56 $0.56 $0.56 $0.55 50
2021-10-27 $0.56 $0.56 $0.56 $0.56 $0.55 0
2021-10-26 $0.56 $0.56 $0.56 $0.56 $0.55 40
2021-10-25 $0.56 $0.56 $0.56 $0.56 $0.55 0
2021-10-22 $0.56 $0.56 $0.56 $0.56 $0.55 0
2021-10-21 $0.56 $0.56 $0.56 $0.56 $0.55 10
2021-10-20 $0.56 $0.56 $0.56 $0.56 $0.55 5,680
2021-10-19 $0.57 $0.57 $0.57 $0.57 $0.56 200
2021-10-18 $0.57 $0.57 $0.57 $0.57 $0.56 0
2021-10-15 $0.57 $0.57 $0.57 $0.57 $0.56 1,000
2021-10-14 $0.58 $0.59 $0.58 $0.59 $0.58 1,000
2021-10-13 $0.60 $0.62 $0.57 $0.57 $0.56 11,120
2021-10-12 $0.26 $0.26 $0.26 $0.26 $0.26 15
2021-10-11 $0.54 $0.54 $0.26 $0.26 $0.26 1,550
2021-10-08 $0.56 $0.56 $0.56 $0.56 $0.55 500
2021-10-07 $0.57 $0.57 $0.55 $0.57 $0.56 2,360
2021-10-06 $0.56 $0.58 $0.56 $0.58 $0.57 11,090
2021-10-05 $0.50 $0.53 $0.50 $0.53 $0.52 6,400
2021-10-04 $0.40 $0.40 $0.40 $0.40 $0.39 10
2021-10-01 $0.40 $0.40 $0.40 $0.40 $0.39 30,050
2021-09-30 $0.27 $0.27 $0.27 $0.27 $0.27 0
2021-09-29 $0.27 $0.27 $0.27 $0.27 $0.27 1,400
2021-09-28 $0.28 $0.28 $0.28 $0.28 $0.27 0
2021-09-27 $0.28 $0.28 $0.28 $0.28 $0.26 0
2021-09-24 $0.28 $0.28 $0.28 $0.28 $0.26 0
2021-09-23 $0.28 $0.28 $0.28 $0.28 $0.26 5,000
2021-09-22 $0.26 $0.26 $0.26 $0.26 $0.25 1
2021-09-21 $0.26 $0.26 $0.26 $0.26 $0.25 0
2021-09-20 $0.26 $0.26 $0.26 $0.26 $0.25 20,000
2021-09-17 $0.27 $0.27 $0.27 $0.27 $0.26 7,241
2021-09-16 $0.28 $0.28 $0.28 $0.28 $0.26 7,000
2021-09-15 $0.28 $0.28 $0.28 $0.28 $0.27 2,200
2021-09-14 $0.28 $0.28 $0.28 $0.28 $0.27 0
2021-09-13 $0.28 $0.28 $0.28 $0.28 $0.27 100
2021-09-10 $0.28 $0.28 $0.28 $0.28 $0.27 0
2021-09-09 $0.28 $0.28 $0.28 $0.28 $0.27 0
2021-09-08 $0.28 $0.28 $0.28 $0.28 $0.27 0
2021-09-07 $0.28 $0.28 $0.28 $0.28 $0.27 150
2021-09-03 $0.28 $0.28 $0.28 $0.28 $0.26 2,000
2021-09-02 $0.27 $0.27 $0.27 $0.27 $0.26 0
2021-09-01 $0.27 $0.27 $0.27 $0.27 $0.26 100
2021-08-31 $0.30 $0.30 $0.30 $0.30 $0.28 500
2021-08-30 $0.30 $0.30 $0.29 $0.30 $0.29 10,500
2021-08-27 $0.28 $0.28 $0.28 $0.28 $0.27 1,510
2021-08-26 $0.28 $0.28 $0.28 $0.28 $0.27 9,500
2021-08-25 $0.28 $0.28 $0.28 $0.28 $0.26 500
2021-08-24 $0.27 $0.27 $0.27 $0.27 $0.26 0
2021-08-23 $0.27 $0.27 $0.27 $0.27 $0.26 0
2021-08-20 $0.27 $0.27 $0.27 $0.27 $0.26 0
2021-08-19 $0.27 $0.27 $0.27 $0.27 $0.26 0
2021-08-18 $0.27 $0.27 $0.27 $0.27 $0.26 0
2021-08-17 $0.24 $0.27 $0.24 $0.27 $0.26 201,000
2021-08-16 $0.25 $0.25 $0.25 $0.25 $0.24 60
2021-08-13 $0.25 $0.25 $0.25 $0.25 $0.24 0
2021-08-12 $0.25 $0.25 $0.25 $0.25 $0.24 0
2021-08-11 $0.25 $0.25 $0.25 $0.25 $0.24 0
2021-08-10 $0.25 $0.25 $0.25 $0.25 $0.24 0
2021-08-09 $0.25 $0.25 $0.25 $0.25 $0.24 1,000
2021-08-06 $0.28 $0.28 $0.28 $0.28 $0.27 0
2021-08-05 $0.28 $0.28 $0.28 $0.28 $0.27 0
2021-08-04 $0.28 $0.28 $0.28 $0.28 $0.27 200
2021-08-03 $0.24 $0.25 $0.22 $0.25 $0.24 10,400
2021-08-02 $0.24 $0.24 $0.24 $0.24 $0.23 100
2021-07-30 $0.24 $0.24 $0.24 $0.24 $0.23 100
2021-07-29 $0.25 $0.25 $0.25 $0.25 $0.23 2,200
2021-07-28 $0.24 $0.24 $0.24 $0.24 $0.23 0
2021-07-27 $0.24 $0.24 $0.24 $0.24 $0.23 20
2021-07-26 $0.24 $0.24 $0.24 $0.24 $0.23 200
2021-07-23 $0.27 $0.27 $0.27 $0.27 $0.25 169
2021-07-22 $0.25 $0.25 $0.25 $0.25 $0.24 1,500
2021-07-21 $0.28 $0.28 $0.28 $0.28 $0.27 0
2021-07-20 $0.28 $0.28 $0.28 $0.28 $0.27 0
2021-07-19 $0.28 $0.28 $0.28 $0.28 $0.27 0
2021-07-16 $0.28 $0.28 $0.28 $0.28 $0.27 2,000
2021-07-15 $0.27 $0.28 $0.25 $0.25 $0.24 5,325
2021-07-14 $0.28 $0.28 $0.28 $0.28 $0.27 0
2021-07-13 $0.29 $0.29 $0.28 $0.28 $0.27 5,072
2021-07-12 $0.28 $0.28 $0.28 $0.28 $0.27 0
2021-07-09 $0.28 $0.28 $0.28 $0.28 $0.27 0
2021-07-08 $0.28 $0.28 $0.28 $0.28 $0.27 0
2021-07-07 $0.28 $0.28 $0.28 $0.28 $0.27 350
2021-07-06 $0.26 $0.26 $0.25 $0.25 $0.24 1,000
2021-07-02 $0.30 $0.30 $0.30 $0.30 $0.29 0
2021-07-01 $0.30 $0.30 $0.30 $0.30 $0.29 0
2021-06-30 $0.30 $0.30 $0.30 $0.30 $0.29 20
2021-06-29 $0.30 $0.30 $0.30 $0.30 $0.29 0
2021-06-28 $0.30 $0.30 $0.30 $0.30 $0.29 50
2021-06-25 $0.30 $0.30 $0.30 $0.30 $0.29 100
2021-06-24 $0.31 $0.31 $0.31 $0.31 $0.30 0
2021-06-23 $0.31 $0.31 $0.31 $0.31 $0.30 1,309
2021-06-22 $0.30 $0.32 $0.30 $0.32 $0.30 20,475
2021-06-21 $0.32 $0.32 $0.32 $0.32 $0.30 510
2021-06-18 $0.33 $0.33 $0.33 $0.33 $0.32 100
2021-06-17 $0.33 $0.33 $0.33 $0.33 $0.31 475
2021-06-16 $0.34 $0.34 $0.34 $0.34 $0.32 0
2021-06-15 $0.34 $0.34 $0.34 $0.34 $0.32 15
2021-06-14 $0.34 $0.34 $0.34 $0.34 $0.32 0
2021-06-11 $0.34 $0.34 $0.34 $0.34 $0.32 4,000
2021-06-10 $0.35 $0.35 $0.35 $0.35 $0.33 7,900
2021-06-09 $0.35 $0.35 $0.35 $0.35 $0.34 300
2021-06-08 $0.36 $0.36 $0.36 $0.36 $0.34 100
2021-06-07 $0.37 $0.37 $0.37 $0.37 $0.35 18,060
2021-06-04 $0.50 $0.50 $0.50 $0.50 $0.48 0
2021-06-03 $0.50 $0.50 $0.50 $0.50 $0.48 10
2021-06-02 $0.50 $0.50 $0.50 $0.50 $0.48 0
2021-06-01 $0.50 $0.50 $0.50 $0.50 $0.48 3,505
2021-05-28 $0.51 $0.51 $0.51 $0.51 $0.49 40
2021-05-27 $0.45 $0.51 $0.45 $0.51 $0.49 5,100
2021-05-26 $0.35 $0.35 $0.35 $0.35 $0.33 0
2021-05-25 $0.35 $0.35 $0.35 $0.35 $0.33 0
2021-05-24 $0.08 $0.35 $0.08 $0.35 $0.33 200
2021-05-21 $0.07 $0.37 $0.07 $0.37 $0.35 4,510
2021-05-20 $0.41 $0.41 $0.41 $0.41 $0.39 150
2021-05-19 $0.38 $0.38 $0.38 $0.38 $0.36 0
2021-05-18 $0.38 $0.38 $0.38 $0.38 $0.36 656
2021-05-17 $0.39 $0.39 $0.39 $0.39 $0.38 0
2021-05-14 $0.41 $0.41 $0.39 $0.39 $0.38 8,439
2021-05-13 $0.57 $0.57 $0.57 $0.57 $0.54 39
2021-05-12 $0.48 $0.57 $0.41 $0.57 $0.54 13,160
2021-05-11 $0.48 $0.48 $0.48 $0.48 $0.45 0
2021-05-10 $0.53 $0.53 $0.48 $0.48 $0.45 218
2021-05-07 $0.44 $0.44 $0.44 $0.44 $0.42 570
2021-05-06 $0.42 $0.49 $0.41 $0.49 $0.46 11,950
2021-05-05 $0.43 $0.58 $0.43 $0.58 $0.55 1,687
2021-05-04 $0.44 $0.44 $0.44 $0.44 $0.42 1,910
2021-05-03 $0.45 $0.45 $0.45 $0.45 $0.43 649
2021-04-30 $0.42 $0.42 $0.42 $0.42 $0.40 113
2021-04-29 $0.44 $0.44 $0.44 $0.44 $0.42 590
2021-04-28 $0.48 $0.49 $0.48 $0.49 $0.47 2,500
2021-04-27 $0.46 $0.46 $0.46 $0.46 $0.44 0
2021-04-26 $0.46 $0.46 $0.46 $0.46 $0.44 20
2021-04-23 $0.46 $0.48 $0.46 $0.46 $0.44 919
2021-04-22 $0.53 $0.53 $0.53 $0.53 $0.50 200
2021-04-21 $0.45 $0.47 $0.07 $0.47 $0.45 2,790
2021-04-20 $0.48 $0.48 $0.45 $0.45 $0.43 8,436
2021-04-19 $0.50 $0.50 $0.45 $0.45 $0.43 2,719
2021-04-16 $0.05 $0.53 $0.05 $0.50 $0.48 5,602
2021-04-15 $0.53 $0.56 $0.33 $0.51 $0.49 32,993
2021-04-14 $0.47 $0.47 $0.47 $0.47 $0.45 5,015
2021-04-13 $0.47 $0.47 $0.47 $0.47 $0.45 5,015
2021-04-12 $0.48 $0.48 $0.48 $0.48 $0.46 0
2021-04-09 $0.48 $0.48 $0.48 $0.48 $0.46 0
2021-04-08 $0.48 $0.48 $0.48 $0.48 $0.46 1,000
2021-04-07 $0.50 $0.50 $0.50 $0.50 $0.47 0
2021-04-06 $0.48 $0.50 $0.48 $0.50 $0.47 4,050
2021-04-05 $0.50 $0.50 $0.50 $0.50 $0.47 500
2021-04-01 $0.51 $0.51 $0.51 $0.51 $0.49 0
2021-03-31 $0.51 $0.51 $0.51 $0.51 $0.49 0
2021-03-30 $0.51 $0.51 $0.51 $0.51 $0.49 10
2021-03-29 $0.51 $0.51 $0.51 $0.51 $0.49 5
2021-03-26 $0.52 $0.52 $0.51 $0.51 $0.49 1,210
2021-03-25 $0.51 $0.51 $0.51 $0.51 $0.49 10
2021-03-24 $0.53 $0.53 $0.50 $0.51 $0.49 2,355
2021-03-23 $0.50 $0.55 $0.50 $0.55 $0.53 3,500
2021-03-22 $0.57 $0.57 $0.57 $0.57 $0.54 0
2021-03-19 $0.57 $0.57 $0.57 $0.57 $0.54 0
2021-03-18 $0.57 $0.57 $0.57 $0.57 $0.54 0
2021-03-17 $0.57 $0.57 $0.57 $0.57 $0.54 100
2021-03-16 $0.56 $0.57 $0.55 $0.55 $0.53 16,040
2021-03-15 $0.56 $0.56 $0.56 $0.56 $0.53 0
2021-03-12 $0.56 $0.56 $0.56 $0.56 $0.53 0
2021-03-11 $0.56 $0.56 $0.56 $0.56 $0.53 1,000
2021-03-10 $0.55 $0.55 $0.55 $0.55 $0.53 0
2021-03-09 $0.55 $0.55 $0.55 $0.55 $0.53 100
2021-03-08 $0.57 $0.57 $0.57 $0.57 $0.54 1,000
2021-03-05 $0.55 $0.55 $0.55 $0.55 $0.53 1,010
2021-03-04 $0.57 $0.57 $0.54 $0.54 $0.52 2,500
2021-03-03 $0.57 $0.57 $0.57 $0.57 $0.54 0
2021-03-02 $0.57 $0.57 $0.57 $0.57 $0.54 3,098
2021-03-01 $0.57 $0.57 $0.57 $0.57 $0.54 250
2021-02-26 $0.64 $0.64 $0.64 $0.64 $0.61 1
2021-02-25 $0.64 $0.64 $0.64 $0.64 $0.61 500
2021-02-24 $0.64 $0.64 $0.64 $0.64 $0.61 0
2021-02-23 $0.64 $0.64 $0.64 $0.64 $0.61 0
2021-02-22 $0.61 $0.61 $0.61 $0.61 $0.59 275
2021-02-19 $0.61 $0.61 $0.61 $0.61 $0.59 0
2021-02-18 $0.47 $0.47 $0.47 $0.47 $0.45 550
2021-02-17 $0.47 $0.47 $0.47 $0.47 $0.45 0
2021-02-16 $0.47 $0.47 $0.47 $0.47 $0.45 0
2021-02-12 $0.47 $0.47 $0.47 $0.47 $0.45 0
2021-02-11 $0.47 $0.47 $0.47 $0.47 $0.45 0
2021-02-10 $0.47 $0.47 $0.47 $0.47 $0.45 0
2021-02-09 $0.47 $0.47 $0.47 $0.47 $0.45 0
2021-02-08 $0.55 $0.55 $0.47 $0.47 $0.45 550
2021-02-05 $0.50 $0.50 $0.50 $0.50 $0.48 2,050
2021-02-04 $0.46 $0.46 $0.46 $0.46 $0.44 2,000
2021-02-03 $0.50 $0.50 $0.50 $0.50 $0.48 0
2021-02-02 $0.50 $0.50 $0.50 $0.50 $0.48 1,050
2021-02-01 $0.51 $0.51 $0.51 $0.51 $0.49 5,000
2021-01-29 $0.46 $0.46 $0.46 $0.46 $0.44 0
2021-01-28 $0.46 $0.46 $0.46 $0.46 $0.44 25
2021-01-27 $0.46 $0.46 $0.46 $0.46 $0.44 635
2021-01-26 $0.54 $0.54 $0.54 $0.54 $0.52 100
2021-01-25 $0.55 $0.55 $0.55 $0.55 $0.53 2,130
2021-01-22 $0.59 $0.59 $0.58 $0.58 $0.56 1,000
2021-01-21 $0.56 $0.56 $0.56 $0.56 $0.54 600
2021-01-20 $0.56 $0.56 $0.56 $0.56 $0.54 0
2021-01-19 $0.62 $0.62 $0.56 $0.56 $0.54 325
2021-01-15 $0.63 $0.99 $0.60 $0.60 $0.57 4,125
2021-01-14 $0.63 $0.63 $0.63 $0.63 $0.60 3,016
2021-01-13 $0.60 $0.60 $0.60 $0.60 $0.57 85
2021-01-12 $0.62 $0.62 $0.60 $0.60 $0.57 2,454
2021-01-11 $0.63 $0.63 $0.63 $0.63 $0.60 0
2021-01-08 $0.63 $0.63 $0.63 $0.63 $0.60 500
2021-01-07 $0.67 $0.67 $0.67 $0.67 $0.64 2,000
2021-01-06 $0.67 $0.67 $0.67 $0.67 $0.64 50
2021-01-05 $0.67 $0.67 $0.67 $0.67 $0.64 1,000
2021-01-04 $0.69 $0.69 $0.69 $0.69 $0.66 40
2020-12-31 $0.69 $0.69 $0.69 $0.69 $0.66 0
2020-12-30 $0.74 $0.74 $0.69 $0.69 $0.66 1,750
2020-12-29 $0.55 $0.55 $0.55 $0.55 $0.53 0
2020-12-28 $0.55 $0.55 $0.55 $0.55 $0.53 0
2020-12-24 $0.55 $0.55 $0.55 $0.55 $0.53 40
2020-12-23 $0.56 $0.56 $0.55 $0.55 $0.53 12,500
2020-12-22 $0.56 $0.56 $0.56 $0.56 $0.53 0
2020-12-21 $0.61 $0.61 $0.51 $0.56 $0.53 10,995
2020-12-18 $0.65 $0.65 $0.65 $0.65 $0.62 0
2020-12-17 $0.65 $0.65 $0.65 $0.65 $0.62 500
2020-12-16 $0.63 $0.63 $0.63 $0.63 $0.60 1,075
2020-12-15 $0.51 $0.51 $0.51 $0.51 $0.49 50
2020-12-14 $0.51 $0.51 $0.51 $0.51 $0.49 0
2020-12-11 $0.51 $0.51 $0.51 $0.51 $0.49 1,500
2020-12-10 $0.53 $0.53 $0.53 $0.53 $0.51 11,000
2020-12-09 $0.53 $0.53 $0.53 $0.53 $0.51 0
2020-12-08 $0.53 $0.53 $0.53 $0.53 $0.51 11,000
2020-12-07 $0.57 $0.57 $0.57 $0.57 $0.54 0
2020-12-04 $0.56 $0.57 $0.56 $0.57 $0.54 1,000
2020-12-03 $0.48 $0.48 $0.48 $0.48 $0.46 0
2020-12-02 $0.48 $0.48 $0.48 $0.48 $0.46 0
2020-12-01 $0.54 $0.54 $0.48 $0.48 $0.46 1,375
2020-11-30 $0.53 $0.53 $0.53 $0.53 $0.50 0
2020-11-27 $0.53 $0.53 $0.53 $0.53 $0.50 0
2020-11-25 $0.53 $0.53 $0.53 $0.53 $0.50 575
2020-11-24 $0.55 $0.55 $0.55 $0.55 $0.53 0
2020-11-23 $0.55 $0.55 $0.55 $0.55 $0.53 3,025
2020-11-20 $0.62 $0.62 $0.62 $0.62 $0.59 0
2020-11-19 $0.62 $0.62 $0.62 $0.62 $0.59 0
2020-11-18 $0.62 $0.62 $0.62 $0.62 $0.59 0
2020-11-17 $0.62 $0.62 $0.62 $0.62 $0.59 4,000
2020-11-16 $0.56 $0.56 $0.56 $0.56 $0.53 0
2020-11-13 $0.56 $0.56 $0.56 $0.56 $0.53 0
2020-11-12 $0.56 $0.56 $0.56 $0.56 $0.53 0
2020-11-11 $0.56 $0.56 $0.56 $0.56 $0.53 0
2020-11-10 $0.56 $0.56 $0.56 $0.56 $0.53 0
2020-11-09 $0.56 $0.56 $0.56 $0.56 $0.53 0
2020-11-06 $0.56 $0.56 $0.56 $0.56 $0.53 0
2020-11-05 $0.56 $0.56 $0.56 $0.56 $0.53 0
2020-11-04 $0.56 $0.56 $0.56 $0.56 $0.53 0
2020-11-03 $0.56 $0.56 $0.56 $0.56 $0.53 0
2020-11-02 $0.58 $0.58 $0.56 $0.56 $0.53 12,000
2020-10-30 $0.58 $0.58 $0.58 $0.58 $0.55 25
2020-10-29 $0.58 $0.58 $0.58 $0.58 $0.55 25
2020-10-28 $0.62 $0.64 $0.57 $0.58 $0.55 9,554
2020-10-27 $0.70 $0.70 $0.70 $0.70 $0.67 0
2020-10-26 $0.70 $0.70 $0.70 $0.70 $0.67 0
2020-10-23 $0.70 $0.70 $0.70 $0.70 $0.67 100
2020-10-22 $0.70 $0.70 $0.69 $0.70 $0.67 7,500
2020-10-21 $0.68 $0.68 $0.68 $0.68 $0.64 0
2020-10-20 $0.67 $0.68 $0.61 $0.68 $0.64 13,865
2020-10-19 $0.74 $0.76 $0.73 $0.73 $0.69 12,800
2020-10-16 $0.78 $0.78 $0.76 $0.76 $0.73 6,500
2020-10-15 $0.68 $0.72 $0.68 $0.72 $0.69 2,300
2020-10-14 $0.65 $0.69 $0.65 $0.69 $0.66 3,500
2020-10-13 $0.73 $0.73 $0.72 $0.72 $0.69 18,900
2020-10-12 $0.56 $0.56 $0.56 $0.56 $0.53 3,850
2020-10-09 $0.54 $0.54 $0.54 $0.54 $0.52 19,700
2020-10-08 $0.53 $0.53 $0.53 $0.53 $0.50 0
2020-10-07 $0.53 $0.53 $0.52 $0.53 $0.50 13,554
2020-10-06 $0.52 $0.52 $0.52 $0.52 $0.50 2,000
2020-10-05 $0.52 $0.52 $0.52 $0.52 $0.50 0
2020-10-02 $0.52 $0.52 $0.52 $0.52 $0.50 0
2020-10-01 $0.52 $0.52 $0.52 $0.52 $0.50 1,500
2020-09-30 $0.52 $0.52 $0.52 $0.52 $0.50 0
2020-09-29 $0.52 $0.53 $0.50 $0.52 $0.50 5,685
2020-09-28 $0.52 $0.52 $0.52 $0.52 $0.50 2,280
2020-09-25 $0.53 $0.53 $0.53 $0.53 $0.50 1,055
2020-09-24 $0.49 $0.49 $0.47 $0.47 $0.45 3,800
2020-09-23 $0.48 $0.48 $0.46 $0.46 $0.44 4,055
2020-09-22 $0.51 $0.54 $0.51 $0.54 $0.52 4,463
2020-09-21 $0.54 $0.54 $0.54 $0.54 $0.52 0
2020-09-18 $0.54 $0.54 $0.54 $0.54 $0.52 1,000
2020-09-17 $0.50 $0.50 $0.50 $0.50 $0.48 0
2020-09-16 $0.50 $0.50 $0.50 $0.50 $0.48 1,000
2020-09-15 $0.46 $0.46 $0.46 $0.46 $0.44 14,600
2020-09-14 $0.45 $0.45 $0.42 $0.44 $0.42 6,725
2020-09-11 $0.43 $0.43 $0.43 $0.43 $0.41 0
2020-09-10 $0.43 $0.43 $0.43 $0.43 $0.41 5,000
2020-09-09 $0.44 $0.45 $0.44 $0.45 $0.43 13,025
2020-09-08 $0.46 $0.46 $0.46 $0.46 $0.44 175
2020-09-04 $0.43 $0.48 $0.41 $0.41 $0.39 8,551
2020-09-03 $0.45 $0.46 $0.45 $0.46 $0.44 34,763
2020-09-02 $0.40 $0.46 $0.40 $0.46 $0.44 3,600
2020-09-01 $0.41 $0.41 $0.39 $0.41 $0.39 1,500
2020-08-31 $0.23 $0.23 $0.23 $0.23 $0.22 0
2020-08-28 $0.23 $0.23 $0.23 $0.23 $0.22 0
2020-08-27 $0.23 $0.23 $0.23 $0.23 $0.22 0
2020-08-26 $0.23 $0.23 $0.23 $0.23 $0.22 0
2020-08-25 $0.22 $0.23 $0.22 $0.23 $0.22 4,500
2020-08-24 $0.24 $0.24 $0.24 $0.24 $0.23 0
2020-08-21 $0.24 $0.24 $0.24 $0.24 $0.23 100
2020-08-20 $0.25 $0.25 $0.25 $0.25 $0.24 100
2020-08-19 $0.26 $0.26 $0.26 $0.26 $0.25 0
2020-08-18 $0.26 $0.26 $0.26 $0.26 $0.25 1,000
2020-08-17 $0.25 $0.26 $0.25 $0.26 $0.25 4,500
2020-08-14 $0.22 $0.22 $0.22 $0.22 $0.21 1,000
2020-08-13 $0.20 $0.20 $0.20 $0.20 $0.19 0
2020-08-12 $0.20 $0.20 $0.20 $0.20 $0.19 0
2020-08-11 $0.20 $0.20 $0.20 $0.20 $0.19 0
2020-08-10 $0.19 $0.20 $0.19 $0.20 $0.19 1,000
2020-08-07 $0.17 $0.17 $0.17 $0.17 $0.17 0
2020-08-06 $0.17 $0.17 $0.17 $0.17 $0.17 0
2020-08-05 $0.17 $0.17 $0.17 $0.17 $0.17 0
2020-08-04 $0.18 $0.18 $0.17 $0.17 $0.17 247,000
2020-08-03 $0.17 $0.17 $0.17 $0.17 $0.16 0
2020-07-31 $0.17 $0.17 $0.17 $0.17 $0.16 6,882
2020-07-30 $0.16 $0.16 $0.16 $0.16 $0.15 25,000
2020-07-29 $0.16 $0.16 $0.16 $0.16 $0.15 0
2020-07-28 $0.16 $0.16 $0.16 $0.16 $0.15 0
2020-07-27 $0.16 $0.16 $0.16 $0.16 $0.15 0
2020-07-24 $0.16 $0.16 $0.16 $0.16 $0.15 0
2020-07-23 $0.16 $0.16 $0.16 $0.16 $0.15 2,000
2020-07-22 $0.16 $0.16 $0.16 $0.16 $0.15 0
2020-07-20 $0.16 $0.16 $0.16 $0.16 $0.15 2,000
2020-06-19 $0.15 $0.15 $0.15 $0.15 $0.14 10,000
2020-06-09 $0.19 $0.19 $0.19 $0.19 $0.18 4,000
2020-06-08 $0.15 $0.18 $0.15 $0.18 $0.18 3,300
2020-05-14 $0.11 $0.11 $0.11 $0.11 $0.11 7,500
2020-05-08 $0.14 $0.14 $0.14 $0.14 $0.13 100
2020-05-04 $0.11 $0.11 $0.11 $0.11 $0.11 4,000
2020-04-23 $0.11 $0.11 $0.11 $0.11 $0.10 11,500
2020-04-22 $0.12 $0.12 $0.12 $0.12 $0.11 1,000
2020-04-14 $0.12 $0.12 $0.12 $0.12 $0.11 5,000
2020-03-30 $0.11 $0.11 $0.11 $0.11 $0.10 500
2020-03-19 $0.16 $0.16 $0.16 $0.16 $0.15 2,000
2020-03-16 $0.15 $0.15 $0.15 $0.15 $0.14 7,500
2020-03-13 $0.13 $0.13 $0.13 $0.13 $0.13 5,000
2020-03-10 $0.15 $0.15 $0.15 $0.15 $0.14 3,500
2020-03-03 $0.17 $0.17 $0.17 $0.17 $0.16 6,000
2020-02-26 $0.17 $0.17 $0.17 $0.17 $0.16 21,000
2020-02-21 $0.17 $0.20 $0.17 $0.20 $0.19 11,900
2020-02-18 $0.19 $0.21 $0.19 $0.21 $0.20 4,700
2020-01-24 $0.21 $0.21 $0.21 $0.21 $0.20 4,200
2020-01-17 $0.21 $0.21 $0.21 $0.21 $0.20 10,000
2020-01-16 $0.21 $0.21 $0.21 $0.21 $0.20 5,000
2020-01-07 $0.22 $0.22 $0.22 $0.22 $0.21 1,500
2020-01-02 $0.24 $0.24 $0.24 $0.24 $0.23 5,000
2019-12-27 $0.23 $0.23 $0.22 $0.22 $0.21 131,300
2019-12-26 $0.26 $0.26 $0.26 $0.26 $0.25 5,000
2019-12-24 $0.22 $0.23 $0.22 $0.23 $0.22 298,100
2019-12-23 $0.23 $0.24 $0.23 $0.23 $0.22 217,000
2019-12-20 $0.21 $0.23 $0.21 $0.23 $0.22 8,200
2019-12-19 $0.22 $0.22 $0.22 $0.22 $0.21 138,500
2019-12-17 $0.22 $0.22 $0.22 $0.22 $0.21 102,000
2019-12-11 $0.20 $0.20 $0.20 $0.20 $0.20 68,500
2019-12-10 $0.20 $0.21 $0.20 $0.21 $0.20 55,700
2019-12-09 $0.21 $0.21 $0.20 $0.21 $0.20 102,500
2019-12-05 $0.22 $0.22 $0.22 $0.22 $0.21 4,000
2019-12-02 $0.21 $0.21 $0.21 $0.21 $0.20 2,000
2019-11-27 $0.22 $0.22 $0.22 $0.22 $0.21 1,000
2019-11-25 $0.22 $0.22 $0.22 $0.22 $0.21 200
2019-11-07 $0.22 $0.22 $0.22 $0.22 $0.21 5,000
2019-11-05 $0.24 $0.26 $0.23 $0.23 $0.21 10,500
2019-11-04 $0.24 $0.24 $0.24 $0.24 $0.23 100
2019-10-28 $0.23 $0.24 $0.23 $0.24 $0.23 150,000
2019-10-24 $0.23 $0.23 $0.23 $0.23 $0.22 1,500
2019-10-14 $0.24 $0.24 $0.24 $0.24 $0.23 1,000
2019-10-07 $0.22 $0.22 $0.22 $0.22 $0.21 10,000
2019-10-02 $0.22 $0.22 $0.22 $0.22 $0.21 100
2019-09-18 $0.25 $0.25 $0.25 $0.25 $0.24 10,000
2019-09-05 $0.25 $0.25 $0.25 $0.25 $0.24 5,000
2019-08-30 $0.30 $0.30 $0.30 $0.30 $0.29 100
2019-07-19 $0.27 $0.31 $0.27 $0.31 $0.29 200,000
2019-07-11 $0.27 $0.27 $0.27 $0.27 $0.26 200
2019-07-05 $0.27 $0.27 $0.27 $0.27 $0.25 1,500
2019-06-04 $0.35 $0.35 $0.30 $0.30 $0.29 82,000
2019-05-21 $0.33 $0.33 $0.33 $0.33 $0.31 20,000
2019-05-16 $0.40 $0.40 $0.40 $0.40 $0.39 1,000
2019-04-18 $0.32 $0.32 $0.32 $0.32 $0.31 6,000
2019-04-15 $0.41 $0.41 $0.41 $0.41 $0.39 10,000
2019-04-11 $0.45 $0.45 $0.45 $0.45 $0.43 5,000
2019-04-08 $0.44 $0.44 $0.44 $0.44 $0.42 500
2019-04-02 $0.45 $0.45 $0.45 $0.45 $0.43 4,500
2019-03-22 $0.47 $0.47 $0.47 $0.47 $0.45 10,000
2019-03-19 $0.48 $0.48 $0.47 $0.47 $0.45 57,333
2019-03-18 $0.49 $0.49 $0.49 $0.49 $0.47 6,000
2019-03-15 $0.47 $0.47 $0.47 $0.47 $0.45 11,000
2019-03-14 $0.48 $0.48 $0.48 $0.48 $0.46 25,000
2019-03-13 $0.48 $0.48 $0.48 $0.48 $0.45 3,500
2019-03-12 $0.51 $0.51 $0.49 $0.49 $0.47 125,000
2019-03-11 $0.51 $0.51 $0.51 $0.51 $0.49 25,000
2019-03-08 $0.57 $0.58 $0.52 $0.52 $0.49 109,000
2019-03-06 $0.57 $0.57 $0.57 $0.57 $0.54 6,000
2019-03-05 $0.56 $0.56 $0.56 $0.56 $0.53 3,000
2019-02-25 $0.56 $0.56 $0.56 $0.56 $0.53 6,000
2019-02-21 $0.71 $0.71 $0.71 $0.71 $0.68 17,500
2019-02-20 $0.71 $0.71 $0.71 $0.71 $0.68 7,000
2019-02-13 $0.67 $0.67 $0.67 $0.67 $0.64 1,000
2019-02-12 $0.71 $0.71 $0.71 $0.71 $0.68 7,000
2019-02-11 $0.68 $0.68 $0.68 $0.68 $0.65 6,200
2019-02-08 $0.75 $0.75 $0.75 $0.75 $0.72 600
2019-02-04 $0.75 $0.75 $0.75 $0.75 $0.72 1,000
2019-02-01 $0.76 $0.77 $0.76 $0.77 $0.73 1,500
2019-01-22 $0.76 $0.76 $0.73 $0.73 $0.70 5,000
2018-12-11 $0.71 $0.71 $0.71 $0.71 $0.68 1,300
2018-12-10 $0.72 $0.72 $0.71 $0.71 $0.68 34,500
2018-12-07 $0.70 $0.72 $0.70 $0.72 $0.69 199,000
2018-12-06 $0.79 $0.79 $0.79 $0.79 $0.76 13,700
2018-11-30 $0.79 $0.79 $0.79 $0.79 $0.76 3,000
2018-11-29 $0.82 $0.86 $0.82 $0.83 $0.80 180,000
2018-11-20 $0.89 $0.89 $0.89 $0.89 $0.85 3,000
2018-11-14 $0.98 $0.98 $0.98 $0.98 $0.94 10,000
2018-11-01 $1.01 $1.02 $1.01 $1.02 $0.97 1,200
2018-10-31 $1.02 $1.02 $1.02 $1.02 $0.98 5,600
2018-10-30 $0.97 $0.97 $0.97 $0.97 $0.93 0
2018-10-26 $0.97 $0.97 $0.97 $0.97 $0.93 17,000
2018-10-25 $0.93 $0.93 $0.93 $0.93 $0.89 5,600
2018-10-24 $0.93 $0.93 $0.93 $0.93 $0.89 9,400
2018-10-23 $0.93 $0.93 $0.93 $0.93 $0.89 20,000
2018-10-16 $0.93 $0.93 $0.93 $0.93 $0.89 2,500
2018-10-10 $0.90 $0.91 $0.90 $0.90 $0.86 7,000
2018-10-05 $0.95 $0.95 $0.95 $0.95 $0.91 1,000
2018-10-04 $1.02 $1.02 $1.02 $1.02 $0.97 2,400
2018-10-03 $1.00 $1.04 $1.00 $1.03 $0.98 4,000
2018-10-02 $1.05 $1.05 $1.05 $1.05 $1.00 5,000
2018-09-27 $1.03 $1.03 $1.03 $1.03 $0.99 1,000
2018-09-17 $0.96 $0.96 $0.96 $0.96 $0.92 10,700
2018-09-14 $0.96 $0.96 $0.96 $0.96 $0.92 80,900
2018-09-12 $0.96 $0.96 $0.96 $0.96 $0.92 2,500
2018-09-10 $0.98 $0.98 $0.98 $0.98 $0.94 10,000
2018-09-05 $0.97 $0.97 $0.97 $0.97 $0.92 5,000
2018-08-31 $0.97 $0.97 $0.97 $0.97 $0.93 3,500
2018-08-28 $1.00 $1.04 $1.00 $1.03 $0.98 144,000
2018-08-20 $0.99 $0.99 $0.99 $0.99 $0.95 14,000

Titan Mining Corp (TNMCF) News Headlines

Recent Titan Mining Corp (TNMCF) News
Similar Companies to Titan Mining Corp (TNMCF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.