Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tartisan Nickel Corp (OP: TTSRF )

0.1325 +0.0042 (+3.27%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.1689 0.1700 0.1651 0.1700 7,000 +0.01(+3.79%)
Oct 29, 2020 0.1676 0.1757 0.1600 0.1638 4,921 -0.01(-5.97%)
Oct 28, 2020 0.1742 0.1742 0.1742 0.1742 475 -0.01(-7.29%)
Oct 27, 2020 0.1765 0.1879 0.1765 0.1879 440 -0.01(-6.05%)
Oct 26, 2020 0.1820 0.4400 0.1820 0.2000 8,600 +0.02(+9.89%)
Oct 23, 2020 0.1749 0.1820 0.1749 0.1820 30,200 +0.00(+1.05%)
Oct 22, 2020 0.1978 0.1980 0.1789 0.1801 6,643 -0.00(-2.17%)
Oct 21, 2020 0.2096 0.2138 0.1841 0.1841 2,710 -0.03(-14.21%)
Oct 20, 2020 0.2050 0.2200 0.1800 0.2146 15,366 +0.01(+4.07%)
Oct 19, 2020 0.2039 0.2062 0.2039 0.2062 1,135 +0.02(+8.53%)
Oct 16, 2020 0.2123 0.2123 0.1900 0.1900 4,600 -0.01(-6.40%)
Oct 15, 2020 0.2001 0.2030 0.1903 0.2030 10,028 -0.00(-1.17%)
Oct 14, 2020 0.2092 0.2092 0.2054 0.2054 5,000 +0.01(+2.70%)
Oct 13, 2020 0.2234 0.2234 0.2000 0.2000 27,249 -0.00(-2.44%)
Oct 12, 2020 0.2100 0.2300 0.2050 0.2050 32,548 -0.00(-2.10%)
Oct 09, 2020 0.2219 0.2228 0.2094 0.2094 9,000 -0.00(-1.27%)
Oct 08, 2020 0.2000 0.2121 0.2000 0.2121 2,372 -0.01(-3.72%)
Oct 07, 2020 0.2210 0.2210 0.2170 0.2203 7,328 -0.08(-26.57%)
Oct 06, 2020 0.2000 0.3000 0.2000 0.3000 10,166 +0.00(+0.00%)
Oct 05, 2020 0.2235 0.3000 0.2100 0.3000 47,640 +0.09(+40.06%)
Oct 02, 2020 0.2003 0.2142 0.2003 0.2142 11,000 +0.02(+7.58%)
Oct 01, 2020 0.2100 0.2100 0.1991 0.1991 17,000 -0.01(-5.33%)
Sep 30, 2020 0.2103 0.2103 0.2103 0.2103 2,000 +0.00(+0.53%)
Sep 29, 2020 0.2132 0.2151 0.2092 0.2092 13,952 -0.01(-2.74%)
Sep 28, 2020 0.2242 0.2400 0.2005 0.2151 43,100 -0.02(-7.56%)
Sep 25, 2020 0.2479 0.3000 0.2278 0.2327 42,000 +0.00(+0.13%)
Sep 24, 2020 0.2127 0.2324 0.2025 0.2324 14,150 +0.01(+6.61%)
Sep 23, 2020 0.2314 0.2314 0.2071 0.2180 14,460 -0.01(-6.32%)
Sep 22, 2020 0.1951 0.2328 0.1914 0.2327 24,150 +0.03(+14.69%)
Sep 21, 2020 0.2152 0.2152 0.1544 0.2029 93,325 -0.01(-2.69%)
Sep 18, 2020 0.1950 0.2142 0.1896 0.2085 104,700 +0.04(+25.30%)
Sep 17, 2020 0.1664 0.1664 0.1664 0.1664 100 -0.00(-0.12%)
Sep 16, 2020 0.1631 0.1666 0.1631 0.1666 1,800 +0.00(+2.90%)
Sep 14, 2020 0.1619 0.1619 0.1619 0 +0.03(+25.80%)
Sep 11, 2020 0.1287 0.1287 0.1287 99 +0.00(+0.00%)
Sep 10, 2020 0.1287 0.1287 0.1287 0.1287 1,000 +0.00(+1.42%)
Sep 09, 2020 0.1450 0.1460 0.1204 0.1269 17,705 -0.01(-8.38%)
Sep 08, 2020 0.1385 0.1385 0.1385 0.1385 751 +0.00(+1.91%)
Sep 04, 2020 0.1359 0.1359 0.1297 0.1359 6,000 +0.00(+0.44%)
Sep 03, 2020 0.0900 0.1353 0.0900 0.1353 9,999 +0.00(+3.12%)
Sep 01, 2020 0.1312 0.1312 0.1312 0 +0.00(+0.61%)
Aug 31, 2020 0.1148 0.1304 0.1148 0.1304 1,100 +0.01(+11.93%)
Aug 28, 2020 0.1200 0.1300 0.1107 0.1165 46,000 +0.03(+29.44%)
Aug 26, 2020 0.0900 0.0900 0.0900 0 +0.01(+8.04%)
Aug 25, 2020 0.0815 0.0833 0.0815 0.0833 11,000 -0.00(-2.80%)
Aug 21, 2020 0.0857 0.0857 0.0857 0 -0.00(-0.35%)
Aug 19, 2020 0.0860 0.0860 0.0860 0 +0.00(+0.23%)
Aug 17, 2020 0.0858 0.0858 0.0858 0 +0.00(+3.37%)
Aug 14, 2020 0.0830 0.0830 0.0830 0.0830 1,000 -0.00(-5.68%)
Aug 12, 2020 0.0880 0.0880 0.0880 0 +0.01(+6.80%)
Aug 10, 2020 0.0824 0.0824 0.0824 0 -0.00(-5.50%)
Aug 07, 2020 0.0847 0.0872 0.0847 0.0872 1,100 +0.01(+9.55%)
Aug 06, 2020 0.0793 0.0796 0.0793 0.0796 5,916 -0.00(-0.50%)
Aug 05, 2020 0.0800 0.0800 0.0800 0.0800 9,384 -0.01(-7.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.