TI.TO - Titan Mining Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20190.32500.33000.32500.33000.33001,321,600
Sep 17, 20190.30000.30000.30000.30000.300016,000
Sep 16, 20190.30000.30000.28500.30000.300079,000
Sep 13, 20190.29000.30000.28500.28500.2850135,900
Sep 12, 20190.30000.30000.28500.30000.300040,000
Sep 11, 20190.32000.32000.29500.30000.3000121,300
Sep 10, 20190.32000.32000.31000.31000.310026,600
Sep 09, 20190.34000.34000.33000.33000.330019,100
Sep 06, 20190.33000.33000.33000.33000.330081,200
Sep 05, 20190.34000.34000.33000.33000.330080,600
Sep 04, 20190.36000.37000.36000.37000.370087,000
Sep 03, 20190.37000.37000.37000.37000.3700100
Aug 30, 20190.37000.37500.37000.37000.37007,900
Aug 29, 20190.35500.35500.35000.35000.350058,500
Aug 28, 20190.40000.40000.34000.35500.3550333,500
Aug 27, 20190.40000.40000.39000.39000.39005,500
Aug 26, 20190.41000.41000.39500.39500.395012,400
Aug 23, 20190.40000.40000.38500.40000.400010,500
Aug 22, 20190.40000.40000.40000.40000.400024,600
Aug 21, 20190.40000.40000.39000.39000.390025,500
Aug 20, 20190.41000.41000.39000.40000.400017,200
Aug 19, 20190.41000.41000.41000.41000.4100500
Aug 16, 20190.40000.40000.40000.40000.40005,000
Aug 15, 20190.40000.40000.39000.39000.39006,200
Aug 14, 20190.43000.43000.40500.40500.405025,100
Aug 13, 20190.43000.47000.41000.43500.435035,200
Aug 12, 20190.41500.41500.38500.40500.40503,000
Aug 09, 20190.45000.47000.43000.43000.4300600
Aug 08, 20190.45000.47000.43000.43000.4300101,300
Aug 07, 20190.45000.47000.44000.44000.440096,500
Aug 06, 20190.45500.46500.45500.46000.460066,600
Aug 02, 20190.48000.49000.43000.45000.450066,200
Aug 01, 20190.56000.58000.51000.51000.5100156,500
Jul 31, 20190.36000.49000.36000.46000.4600146,200
Jul 30, 20190.36500.39000.36000.39000.390021,800
Jul 29, 20190.40500.40500.33000.34500.345058,000
Jul 26, 20190.35000.35000.34000.34000.340068,600
Jul 25, 20190.36000.36000.34500.34500.3450110,500
Jul 24, 20190.36000.37000.34500.35000.350040,600
Jul 23, 20190.35000.35000.35000.35000.350054,200
Jul 22, 20190.40000.40000.34000.34000.340019,300
Jul 19, 20190.35500.40000.34000.40000.4000229,300
Jul 18, 20190.33000.33000.31500.32000.320085,300
Jul 17, 20190.33000.33000.33000.33000.33004,100
Jul 16, 20190.35500.37500.31000.31000.310082,000
Jul 15, 20190.40000.40000.40000.40000.40006,800
Jul 12, 20190.40000.40000.39000.39000.390041,900
Jul 11, 20190.35000.40000.35000.40000.4000126,300
Jul 10, 20190.35000.35000.35000.35000.350082,500
Jul 09, 20190.34500.35000.34500.35000.350067,000
Jul 08, 20190.33000.33000.33000.33000.33003,000
Jul 05, 20190.32500.32500.32500.32500.3250800
Jul 04, 20190.33500.33500.33500.33500.33501,500
Jul 03, 20190.33500.34500.31000.34500.345057,400
Jul 02, 20190.37000.37000.33500.33500.335034,600
Jun 28, 20190.39000.40000.38000.40000.400064,900
Jun 27, 20190.35000.35000.34000.34000.34002,700
Jun 26, 20190.37000.37000.36000.37000.370062,000
Jun 25, 20190.38000.39000.37500.37500.375054,700
Jun 24, 20190.41000.42000.39000.42000.4200775,500
Jun 21, 20190.45000.45000.45000.45000.4500-
Jun 20, 20190.41000.45000.41000.45000.450038,500
Jun 19, 20190.42000.42000.42000.42000.42001,000
Jun 18, 20190.41000.41000.41000.41000.4100-
Jun 17, 20190.43000.43000.41000.41000.41009,500
Jun 14, 20190.42000.42000.41000.41000.41006,400
Jun 13, 20190.42000.42000.42000.42000.42002,500
Jun 12, 20190.43000.43000.43000.43000.43002,600
Jun 11, 20190.41500.43000.41500.42000.420012,200
Jun 10, 20190.42500.42500.42500.42500.4250-
Jun 07, 20190.42500.42500.42500.42500.4250-
Jun 06, 20190.43500.43500.42500.42500.425015,500
Jun 05, 20190.44000.44000.44000.44000.44003,000
Jun 04, 20190.48000.48000.41000.47000.470080,700
Jun 03, 20190.47000.47000.47000.47000.47001,000
May 31, 20190.44500.50000.44500.50000.50009,500
May 30, 20190.46000.46000.46000.46000.46005,100
May 29, 20190.49000.49000.49000.49000.49006,000
May 28, 20190.49500.49500.49500.49500.4950-
May 27, 20190.49500.49500.49500.49500.49501,700
May 24, 20190.44000.44000.42500.42500.425023,600
May 23, 20190.42000.44000.41000.44000.440027,500
May 22, 20190.40000.44500.40000.44500.4450386,300
May 21, 20190.43000.43000.41000.43000.430052,000
May 17, 20190.50000.50000.45000.45000.4500125,000
May 16, 20190.50000.54000.49000.49000.4900184,000
May 15, 20190.55000.55000.55000.55000.5500-
May 14, 20190.55000.55000.55000.55000.5500500
May 13, 20190.47000.54000.47000.54000.540032,000
May 10, 20190.48000.48000.48000.48000.480010,000
May 09, 20190.48000.48000.48000.48000.480010,000
May 08, 20190.48500.48500.48000.48000.48006,500
May 07, 20190.49000.49000.48000.48000.480044,000
May 06, 20190.50000.50000.49000.50000.500040,000
May 03, 20190.52000.52000.50000.50000.500029,500
May 02, 20190.52000.52000.52000.52000.52002,500
May 01, 20190.52000.52000.52000.52000.52003,500
Apr 30, 20190.50000.50000.50000.50000.5000-
Apr 29, 20190.50000.50000.50000.50000.50006,400
Apr 26, 20190.50000.50000.50000.50000.5000500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...