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

Tartisan Nickel Corp (OP: TTSRF )

0.1892 +0.0045 (+2.44%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 17, 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 (%)
Nov 27, 2019 0.0450 0.0450 0.0450 0 +0.02(+80.00%)
Nov 26, 2019 0.0250 0.0250 0.0250 0.0250 114 -0.01(-30.17%)
Nov 14, 2019 0.0358 0.0358 0.0358 0 -0.00(-12.04%)
Nov 12, 2019 0.0407 0.0407 0.0407 0 -0.01(-15.03%)
Nov 11, 2019 0.0479 0.0479 0.0479 0.0479 2,000 -0.01(-9.79%)
Nov 07, 2019 0.0531 0.0531 0.0531 0 +0.00(+0.00%)
Nov 06, 2019 0.0531 0.0531 0.0531 0.0531 500 +0.02(+40.11%)
Oct 31, 2019 0.0379 0.0379 0.0379 0 +0.01(+20.70%)
Oct 30, 2019 0.0350 0.0350 0.0314 0.0314 19,600 -0.01(-13.74%)
Oct 28, 2019 0.0364 0.0364 0.0364 0 -0.00(-1.62%)
Oct 18, 2019 0.0370 0.0370 0.0370 0 -0.00(-2.63%)
Oct 10, 2019 0.0380 0.0380 0.0380 0 +0.00(+8.57%)
Oct 09, 2019 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-4.37%)
Oct 07, 2019 0.0366 0.0366 0.0366 0 +0.01(+22.00%)
Oct 04, 2019 0.0300 0.0300 0.0300 0.0300 400 -0.00(-0.33%)
Sep 25, 2019 0.0301 0.0301 0.0301 0 +0.00(+0.00%)
Sep 23, 2019 0.0301 0.0301 0.0301 0 +0.00(+0.00%)
Sep 18, 2019 0.0301 0.0301 0.0301 0 +0.01(+33.78%)
Sep 13, 2019 0.0225 0.0225 0.0225 0 -0.00(-1.32%)
Sep 10, 2019 0.0228 0.0228 0.0228 0 -0.00(-15.56%)
Sep 09, 2019 0.0270 0.0270 0.0270 0.0270 40,000 +0.00(+8.00%)
Sep 05, 2019 0.0250 0.0250 0.0250 0 -0.00(-13.49%)
Sep 03, 2019 0.0289 0.0289 0.0289 0 +0.01(+28.44%)
Aug 29, 2019 0.0225 0.0225 0.0225 0 -0.00(-8.54%)
Aug 26, 2019 0.0246 0.0246 0.0246 0 -0.00(-1.60%)
Aug 15, 2019 0.0250 0.0250 0.0250 0 -0.00(-11.97%)
Aug 14, 2019 0.0284 0.0284 0.0284 0.0284 3,000 +0.00(+0.00%)
Aug 12, 2019 0.0284 0.0284 0.0284 0 +0.00(+7.98%)
Aug 06, 2019 0.0263 0.0263 0.0263 0 +0.00(+5.20%)
Aug 01, 2019 0.0250 0.0250 0.0250 0 -0.01(-17.49%)
Jul 30, 2019 0.0303 0.0303 0.0303 0 -0.00(-0.33%)
Jul 29, 2019 0.0250 0.0304 0.0250 0.0304 6,000 +0.01(+23.58%)
Jul 25, 2019 0.0246 0.0246 0.0246 0 -0.01(-25.45%)
Jul 15, 2019 0.0330 0.0330 0.0330 0 -0.00(-2.08%)
Jul 12, 2019 0.0298 0.0337 0.0298 0.0337 44,000 +0.00(+6.98%)
Jun 28, 2019 0.0315 0.0315 0.0315 0 +0.00(+1.61%)
May 24, 2019 0.0310 0.0310 0.0310 0 +0.01(+29.17%)
May 23, 2019 0.0240 0.0240 0.0240 0.0240 5,000 +0.00(+0.00%)
May 22, 2019 0.0240 0.0240 0.0240 0.0240 571 -0.01(-26.15%)
May 17, 2019 0.0325 0.0325 0.0325 0 -0.00(-3.56%)
May 16, 2019 0.0337 0.0337 0.0337 0.0337 2,000 +0.01(+31.13%)
May 14, 2019 0.0257 0.0257 0.0257 0 +0.00(+7.08%)
May 13, 2019 0.0240 0.0240 0.0240 0.0240 1,000 +0.00(+1.69%)
May 10, 2019 0.0236 0.0236 0.0236 0.0236 1,000 -0.01(-27.38%)
May 06, 2019 0.0325 0.0325 0.0325 0 +0.01(+35.42%)
May 02, 2019 0.0240 0.0240 0.0240 0 -0.01(-26.15%)
Apr 29, 2019 0.0325 0.0325 0.0325 0 -0.01(-22.62%)
Apr 24, 2019 0.0420 0.0420 0.0420 0 +0.00(+1.45%)
Apr 16, 2019 0.0414 0.0414 0.0414 0 +0.00(+3.76%)
Apr 11, 2019 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Apr 10, 2019 0.0400 0.0400 0.0400 0.0400 30,000 -0.01(-11.70%)
Apr 08, 2019 0.0453 0.0453 0.0453 0 +0.00(+0.67%)
Apr 05, 2019 0.0348 0.0451 0.0274 0.0450 105,700 -0.00(-0.44%)
Apr 04, 2019 0.0452 0.0452 0.0452 0.0452 4,000 -0.00(-1.95%)
Apr 03, 2019 0.0461 0.0461 0.0461 0.0461 10,000 -0.00(-5.92%)
Apr 01, 2019 0.0490 0.0490 0.0490 0 -0.00(-6.84%)
Mar 29, 2019 0.0526 0.0526 0.0526 0.0526 2,000 +0.01(+24.64%)
Mar 28, 2019 0.0422 0.0422 0.0422 0.0422 1,142 -0.01(-13.88%)
Mar 27, 2019 0.0486 0.0490 0.0486 0.0490 35,000 -0.00(-1.41%)
Mar 21, 2019 0.0497 0.0497 0.0497 0 -0.00(-5.69%)
Mar 20, 2019 0.0527 0.0527 0.0527 85 +0.00(+0.00%)
Mar 14, 2019 0.0527 0.0527 0.0527 0 +0.00(+0.00%)
Mar 13, 2019 0.0527 0.0527 0.0527 0.0527 5,000 +0.00(+3.33%)
Mar 11, 2019 0.0510 0.0510 0.0510 0 -0.00(-0.78%)
Mar 08, 2019 0.0514 0.0514 0.0514 0.0514 5,000 -0.00(-1.72%)
Mar 07, 2019 0.0523 0.0523 0.0523 0.0523 100 -0.00(-0.19%)
Mar 06, 2019 0.0523 0.0524 0.0523 0.0524 7,200 -0.00(-7.09%)
Mar 05, 2019 0.0564 0.0564 0.0564 0.0564 10,000 +0.00(+6.82%)
Mar 04, 2019 0.0528 0.0528 0.0528 0.0528 1,000 -0.01(-12.58%)
Mar 01, 2019 0.0604 0.0604 0.0604 0.0604 20,000 +0.00(+2.37%)
Feb 25, 2019 0.0590 0.0590 0.0590 0 +0.01(+19.92%)
Feb 15, 2019 0.0492 0.0492 0.0492 0 +0.00(+0.20%)
Feb 14, 2019 0.0491 0.0491 0.0491 0.0491 15,000 -0.01(-13.56%)
Feb 13, 2019 0.0500 0.0568 0.0500 0.0568 105,057 -0.00(-0.87%)
Feb 05, 2019 0.0573 0.0573 0.0573 0 +0.00(+0.00%)
Feb 04, 2019 0.0573 0.0573 0.0573 0.0573 5,000 -0.00(-0.35%)
Feb 01, 2019 0.0575 0.0575 0.0575 0.0575 5,000 +0.00(+0.35%)
Jan 31, 2019 0.0573 0.0573 0.0573 0.0573 5,000 +0.00(+7.30%)
Jan 30, 2019 0.0535 0.0535 0.0496 0.0534 39,000 -0.00(-5.82%)
Jan 29, 2019 0.0567 0.0567 0.0567 0.0567 5,000 +0.01(+18.62%)
Jan 28, 2019 0.0478 0.0478 0.0478 0.0478 10,000 -0.01(-15.85%)
Jan 25, 2019 0.0568 0.0568 0.0568 0.0568 2,000 +0.00(+0.71%)
Jan 23, 2019 0.0564 0.0564 0.0564 0 -0.01(-11.88%)
Jan 22, 2019 0.0602 0.0640 0.0602 0.0640 30,622 -0.00(-0.47%)
Jan 18, 2019 0.0643 0.0643 0.0643 0.0643 4,000 +0.01(+8.80%)
Jan 14, 2019 0.0591 0.0591 0.0591 0 +0.02(+42.75%)
Jan 10, 2019 0.0414 0.0414 0.0414 0 +0.00(+11.59%)
Dec 06, 2018 0.0371 0.0371 0.0371 0 -0.01(-13.72%)
Dec 04, 2018 0.0430 0.0430 0.0430 0.0430 70,000 +0.00(+13.16%)
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.