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

Tartisan Nickel Corp (OP: TTSRF )

0.1099 UNCHANGED
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 24, 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 (%)
Mar 31, 2021 0.3143 0.3250 0.3104 0.3240 6,845 -0.01(-1.82%)
Mar 30, 2021 0.3246 0.3323 0.3246 0.3300 4,137 -0.00(-0.18%)
Mar 29, 2021 0.3475 0.3551 0.3133 0.3306 15,163 -0.02(-4.86%)
Mar 26, 2021 0.3475 0.3475 0.3461 0.3475 2,200 +0.02(+6.89%)
Mar 25, 2021 0.3282 0.3355 0.3085 0.3251 56,251 -0.05(-14.45%)
Mar 24, 2021 0.3322 0.3800 0.3322 0.3800 2,100 +0.00(+0.00%)
Mar 23, 2021 0.3800 0.3800 0.3800 0.3800 290 +0.04(+13.30%)
Mar 22, 2021 0.3569 0.3569 0.3354 0.3354 8,481 -0.04(-10.34%)
Mar 19, 2021 0.3784 0.3784 0.3000 0.3741 5,100 +0.00(+0.46%)
Mar 18, 2021 0.3800 0.3800 0.3500 0.3724 17,722 -0.01(-2.67%)
Mar 17, 2021 0.3847 0.3985 0.3700 0.3826 6,451 +0.01(+3.41%)
Mar 16, 2021 0.4021 0.4100 0.3500 0.3700 20,330 +0.00(+0.33%)
Mar 15, 2021 0.3900 0.4100 0.3688 0.3688 10,430 -0.02(-5.44%)
Mar 12, 2021 0.3851 0.4000 0.3800 0.3900 12,600 -0.01(-1.76%)
Mar 11, 2021 0.3850 0.3970 0.3466 0.3970 18,450 +0.01(+1.79%)
Mar 10, 2021 0.3800 0.3900 0.3785 0.3900 11,580 +0.03(+8.36%)
Mar 09, 2021 0.3721 0.3800 0.3560 0.3599 4,900 +0.00(+1.35%)
Mar 08, 2021 0.3513 0.3610 0.3513 0.3551 2,900 +0.01(+1.46%)
Mar 05, 2021 0.3890 0.3890 0.3000 0.3500 30,900 -0.01(-1.49%)
Mar 04, 2021 0.3998 0.4090 0.3500 0.3553 30,853 -0.05(-12.85%)
Mar 03, 2021 0.3500 0.4084 0.3500 0.4077 2,870 +0.02(+4.92%)
Mar 02, 2021 0.3928 0.4084 0.3806 0.3886 16,155 -0.01(-2.85%)
Mar 01, 2021 0.4065 0.4227 0.3950 0.4000 90,431 +0.01(+2.75%)
Feb 26, 2021 0.3900 0.4100 0.3600 0.3893 14,300 +0.03(+8.14%)
Feb 25, 2021 0.3900 0.3900 0.3600 0.3600 4,455 -0.04(-9.86%)
Feb 24, 2021 0.3763 0.4000 0.3500 0.3994 25,971 +0.03(+8.06%)
Feb 23, 2021 0.3500 0.4019 0.3500 0.3696 17,631 -0.02(-5.71%)
Feb 22, 2021 0.3931 0.4350 0.3750 0.3920 17,361 +0.02(+5.26%)
Feb 19, 2021 0.4350 0.4350 0.3604 0.3724 25,700 -0.02(-4.12%)
Feb 18, 2021 0.4058 0.4350 0.3701 0.3884 27,914 -0.02(-4.24%)
Feb 17, 2021 0.4600 0.4600 0.3887 0.4056 53,550 -0.03(-6.76%)
Feb 16, 2021 0.3952 0.4350 0.3782 0.4350 28,319 +0.04(+11.54%)
Feb 12, 2021 0.3900 0.3900 0.3900 0.3900 20,700 +0.00(+0.78%)
Feb 11, 2021 0.3948 0.4083 0.3700 0.3870 21,545 -0.00(-1.12%)
Feb 10, 2021 0.4055 0.4156 0.3802 0.3914 37,500 -0.01(-3.38%)
Feb 09, 2021 0.4050 0.4051 0.3500 0.4051 34,900 +0.00(+0.00%)
Feb 08, 2021 0.3900 0.4051 0.3725 0.4051 24,341 +0.01(+1.27%)
Feb 05, 2021 0.4026 0.4051 0.3780 0.4000 23,300 +0.02(+5.79%)
Feb 04, 2021 0.3839 0.3927 0.3680 0.3781 19,771 -0.01(-3.05%)
Feb 03, 2021 0.4259 0.5000 0.3000 0.3900 13,076 -0.02(-4.88%)
Feb 02, 2021 0.4137 0.4200 0.4100 0.4100 3,970 -0.01(-2.01%)
Feb 01, 2021 0.4000 0.4200 0.3978 0.4184 46,250 +0.02(+6.03%)
Jan 29, 2021 0.3762 0.3946 0.3711 0.3946 13,900 +0.03(+7.08%)
Jan 28, 2021 0.5500 0.5500 0.3524 0.3685 14,905 +0.01(+1.38%)
Jan 27, 2021 0.4020 0.5000 0.0002 0.3635 17,477 -0.05(-11.86%)
Jan 26, 2021 0.4223 0.4300 0.4052 0.4124 12,011 -0.03(-6.27%)
Jan 25, 2021 0.4168 0.4400 0.3810 0.4400 85,390 +0.02(+4.31%)
Jan 22, 2021 0.4113 0.4457 0.4111 0.4218 17,500 +0.02(+5.45%)
Jan 21, 2021 0.4163 0.4200 0.3896 0.4000 19,780 +0.00(+1.21%)
Jan 20, 2021 0.3800 0.3975 0.3700 0.3952 66,472 +0.04(+9.78%)
Jan 19, 2021 0.3400 0.3704 0.3373 0.3600 141,278 +0.07(+22.78%)
Jan 15, 2021 0.2946 0.3500 0.2772 0.2932 32,900 -0.00(-0.27%)
Jan 14, 2021 0.2964 0.2964 0.2800 0.2940 82,400 +0.00(+0.96%)
Jan 13, 2021 0.2800 0.2912 0.2717 0.2912 14,800 -0.01(-4.12%)
Jan 12, 2021 0.2963 0.3037 0.2903 0.3037 5,252 +0.01(+3.48%)
Jan 11, 2021 0.2739 0.2935 0.2700 0.2935 3,900 +0.00(+1.21%)
Jan 08, 2021 0.2948 0.2948 0.2786 0.2900 7,100 +0.01(+2.15%)
Jan 07, 2021 0.3000 0.3000 0.2833 0.2839 7,425 -0.00(-1.01%)
Jan 06, 2021 0.2867 0.2868 0.2867 0.2868 750 +0.01(+2.43%)
Jan 05, 2021 0.2849 0.2849 0.2742 0.2800 8,122 -0.01(-2.41%)
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.