ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Titan Mining Corporation Common Shares (NY:TII)

2.720 -0.060 (-2.16%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 2.760 2.830 2.690 2.780 126,291 +0.01(+0.36%)
Mar 26, 2026 2.790 2.948 2.700 2.770 156,974 -0.08(-2.81%)
Mar 25, 2026 2.870 3.010 2.810 2.850 175,809 +0.07(+2.52%)
Mar 24, 2026 2.800 2.873 2.730 2.780 244,681 -0.05(-1.77%)
Mar 23, 2026 2.570 2.912 2.520 2.830 415,721 +0.30(+11.86%)
Mar 20, 2026 2.810 2.833 2.475 2.530 498,203 -0.22(-8.00%)
Mar 19, 2026 3.000 3.030 2.621 2.750 493,834 -0.30(-9.84%)
Mar 18, 2026 3.330 3.330 3.020 3.050 513,145 -0.28(-8.41%)
Mar 17, 2026 3.390 3.420 3.250 3.330 270,938 +0.03(+0.91%)
Mar 16, 2026 3.310 3.440 3.285 3.300 385,586 -0.08(-2.37%)
Mar 13, 2026 3.560 3.620 3.320 3.380 296,065 -0.14(-3.98%)
Mar 12, 2026 3.640 3.650 3.470 3.520 230,217 -0.10(-2.76%)
Mar 11, 2026 3.650 3.800 3.600 3.620 222,376 -0.14(-3.72%)
Mar 10, 2026 3.580 3.870 3.570 3.760 281,157 +0.22(+6.21%)
Mar 09, 2026 3.570 3.640 3.350 3.540 369,754 -0.08(-2.21%)
Mar 06, 2026 3.770 3.820 3.620 3.620 254,429 -0.24(-6.22%)
Mar 05, 2026 4.040 4.070 3.760 3.860 258,624 -0.19(-4.69%)
Mar 04, 2026 4.020 4.130 3.900 4.050 170,309 +0.09(+2.27%)
Mar 03, 2026 3.950 4.045 3.730 3.960 314,766 -0.16(-3.88%)
Mar 02, 2026 4.280 4.350 4.110 4.120 476,704 -0.24(-5.50%)
Feb 27, 2026 3.960 4.410 3.900 4.360 578,412 +0.38(+9.55%)
Feb 26, 2026 3.630 3.980 3.560 3.980 337,553 +0.36(+9.94%)
Feb 25, 2026 3.700 3.800 3.600 3.620 403,921 -0.05(-1.36%)
Feb 24, 2026 3.350 3.690 3.350 3.670 531,242 +0.22(+6.38%)
Feb 23, 2026 3.490 3.590 3.360 3.450 286,485 +0.01(+0.29%)
Feb 20, 2026 3.540 3.750 3.410 3.440 356,994 -0.10(-2.82%)
Feb 19, 2026 3.300 3.590 3.220 3.540 591,764 +0.20(+5.99%)
Feb 18, 2026 3.450 3.630 3.310 3.340 352,896 -0.12(-3.47%)
Feb 17, 2026 3.880 3.964 3.370 3.460 708,705 -0.26(-6.99%)
Feb 13, 2026 3.630 3.790 3.550 3.720 632,170 +0.15(+4.20%)
Feb 12, 2026 3.810 3.840 3.550 3.570 550,122 -0.23(-6.05%)
Feb 11, 2026 4.170 4.230 3.800 3.800 710,547 -0.32(-7.77%)
Feb 10, 2026 4.510 4.525 4.050 4.120 543,698 -0.19(-4.41%)
Feb 09, 2026 4.000 4.600 3.930 4.310 830,571 +0.38(+9.67%)
Feb 06, 2026 3.880 4.040 3.750 3.930 532,697 +0.29(+7.97%)
Feb 05, 2026 4.000 4.075 3.620 3.640 497,445 -0.54(-12.92%)
Feb 04, 2026 4.460 4.660 4.160 4.180 583,003 -0.24(-5.43%)
Feb 03, 2026 4.220 4.450 4.070 4.420 598,020 +0.42(+10.50%)
Feb 02, 2026 3.930 4.210 3.750 4.000 770,603 -0.04(-0.99%)
Jan 30, 2026 4.400 4.455 3.810 4.040 1,146,947 -0.58(-12.55%)
Jan 29, 2026 4.750 4.915 4.340 4.620 869,650 -0.32(-6.48%)
Jan 28, 2026 4.930 4.980 4.660 4.940 686,931 +0.08(+1.65%)
Jan 27, 2026 5.000 5.089 4.610 4.860 867,396 -0.07(-1.42%)
Jan 26, 2026 4.790 5.220 4.670 4.930 1,397,583 +0.28(+6.02%)
Jan 23, 2026 4.440 4.710 4.260 4.650 1,238,310 +0.08(+1.75%)
Jan 22, 2026 5.140 5.170 4.390 4.570 2,462,280 -0.57(-11.09%)
Jan 21, 2026 5.390 5.650 5.050 5.140 3,144,664 +0.28(+5.76%)
Jan 20, 2026 4.930 5.300 4.570 4.860 3,575,455 +0.79(+19.41%)
Jan 16, 2026 4.140 4.250 3.950 4.070 6,832,590 +0.14(+3.56%)
Jan 15, 2026 3.480 4.470 3.310 3.930 8,842,708 +0.74(+23.20%)
Jan 14, 2026 2.990 3.320 2.960 3.190 244,971 +0.26(+8.87%)
Jan 13, 2026 2.910 2.980 2.910 2.930 130,367 +0.01(+0.34%)
Jan 12, 2026 2.930 2.965 2.880 2.920 208,464 +0.04(+1.39%)
Jan 09, 2026 2.980 3.020 2.800 2.880 110,890 -0.06(-2.04%)
Jan 08, 2026 3.060 3.070 2.820 2.940 125,447 -0.15(-4.85%)
Jan 07, 2026 3.180 3.180 3.000 3.090 385,885 -0.03(-0.96%)
Jan 06, 2026 3.170 3.250 2.910 3.120 242,411 +0.10(+3.31%)
Jan 05, 2026 3.170 3.200 3.000 3.020 325,970 +0.06(+2.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.