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

Tartisan Nickel Corp (OP: TTSRF )

0.1892 UNCHANGED
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 (%)
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%)
Aug 04, 2020 0.0863 0.0863 0.0863 0.0863 1,050 -0.00(-2.15%)
Jul 31, 2020 0.0882 0.0882 0.0882 0 -0.00(-0.23%)
Jul 30, 2020 0.0884 0.0884 0.0884 125 +0.00(+0.00%)
Jul 29, 2020 0.0883 0.0884 0.0883 0.0884 3,060 +0.00(+0.23%)
Jul 28, 2020 0.0882 0.0882 0.0882 1,843 +0.00(+0.00%)
Jul 27, 2020 0.0693 0.0883 0.0646 0.0882 24,190 +0.00(+3.04%)
Jul 24, 2020 0.0856 0.0878 0.0742 0.0856 4,800 -0.00(-4.36%)
Jul 23, 2020 0.0909 0.0922 0.0734 0.0895 85,394 +0.00(+4.43%)
Jul 22, 2020 0.0857 0.0857 0.0857 0.0857 1,000 -0.00(-2.17%)
Jul 20, 2020 0.0876 0.0876 0.0876 0 +0.00(+3.42%)
Jul 17, 2020 0.0847 0.0847 0.0847 0.0847 1,300 +0.00(+0.95%)
Jul 15, 2020 0.0839 0.0839 0.0839 0 -0.00(-4.98%)
Jul 13, 2020 0.0883 0.0883 0.0883 0 +0.01(+9.15%)
Jul 10, 2020 0.0809 0.0809 0.0809 0.0809 6,400 -0.01(-6.90%)
Jul 09, 2020 0.0835 0.0884 0.0835 0.0869 2,550 -0.00(-1.70%)
Jul 07, 2020 0.0884 0.0884 0.0884 0 +0.00(+0.11%)
Jul 02, 2020 0.0883 0.0883 0.0883 0 +0.00(+0.11%)
Jun 30, 2020 0.0882 0.0882 0.0882 0 +0.02(+30.28%)
Jun 29, 2020 0.0677 0.0677 0.0677 0.0677 1,500 +0.00(+2.89%)
Jun 26, 2020 0.0658 0.0658 0.0658 0.0658 1,000 -0.00(-0.45%)
Jun 24, 2020 0.0661 0.0661 0.0661 0 -0.00(-0.60%)
Jun 22, 2020 0.0665 0.0665 0.0665 0 +0.00(+6.40%)
Jun 18, 2020 0.0625 0.0625 0.0625 0 +0.02(+36.17%)
Jun 16, 2020 0.0459 0.0459 0.0459 0 +0.00(+0.22%)
Jun 12, 2020 0.0458 0.0458 0.0458 0 +0.00(+3.62%)
Jun 11, 2020 0.0442 0.0442 0.0442 0.0442 1,000 +0.00(+3.03%)
Jun 09, 2020 0.0429 0.0429 0.0429 0 -0.00(-3.81%)
Jun 05, 2020 0.0446 0.0446 0.0446 0 +0.00(+9.58%)
Jun 03, 2020 0.0407 0.0407 0.0407 0 +0.00(+0.74%)
Jun 01, 2020 0.0404 0.0404 0.0404 0 -0.00(-4.94%)
May 28, 2020 0.0425 0.0425 0.0425 0 +0.00(+3.16%)
May 26, 2020 0.0412 0.0412 0.0412 0 -0.00(-4.41%)
May 20, 2020 0.0431 0.0431 0.0431 0 -0.00(-7.91%)
May 19, 2020 0.0468 0.0468 0.0468 0.0468 500 +0.00(+6.36%)
May 15, 2020 0.0440 0.0440 0.0440 0 +0.00(+10.00%)
May 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.76%)
May 12, 2020 0.0397 0.0397 0.0397 0.0397 2,000 -0.00(-7.03%)
May 11, 2020 0.0427 0.0427 0.0427 0.0427 500 -0.02(-31.13%)
May 07, 2020 0.0620 0.0620 0.0620 0 -0.00(-4.02%)
May 04, 2020 0.0646 0.0646 0.0646 0 +0.00(+6.08%)
Apr 30, 2020 0.0609 0.0609 0.0609 0 +0.04(+143.60%)
Apr 24, 2020 0.0250 0.0250 0.0250 0 -0.01(-35.73%)
Apr 16, 2020 0.0389 0.0389 0.0389 0 +0.00(+3.18%)
Apr 08, 2020 0.0377 0.0377 0.0377 0 -0.00(-6.22%)
Apr 02, 2020 0.0402 0.0402 0.0402 0 +0.00(+10.44%)
Mar 24, 2020 0.0364 0.0364 0.0364 0 -0.01(-24.48%)
Mar 19, 2020 0.0482 0.0482 0.0482 0 +0.01(+33.52%)
Mar 17, 2020 0.0361 0.0361 0.0361 0 -0.02(-34.48%)
Mar 13, 2020 0.0551 0.0551 0.0551 0 -0.02(-25.34%)
Mar 09, 2020 0.0738 0.0738 0.0738 0 -0.00(-5.63%)
Mar 05, 2020 0.0782 0.0782 0.0782 0 -0.00(-5.21%)
Mar 02, 2020 0.0825 0.0825 0.0825 0 -0.00(-2.60%)
Feb 27, 2020 0.0847 0.0847 0.0847 0 +0.00(+5.87%)
Feb 24, 2020 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Feb 13, 2020 0.0950 0.0950 0.0950 0 +0.01(+9.45%)
Jan 31, 2020 0.0868 0.0868 0.0868 0 +0.00(+4.20%)
Jan 29, 2020 0.0833 0.0833 0.0833 0 +0.02(+40.24%)
Jan 16, 2020 0.0594 0.0594 0.0594 0 +0.00(+3.66%)
Jan 09, 2020 0.0573 0.0573 0.0573 0 -0.00(-0.52%)
Jan 07, 2020 0.0576 0.0576 0.0576 0 -0.01(-18.18%)
Jan 02, 2020 0.0704 0.0704 0.0704 0 -0.01(-7.85%)
Dec 27, 2019 0.0764 0.0764 0.0764 0 +0.01(+9.14%)
Dec 20, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 19, 2019 0.0700 0.0700 0.0700 0.0700 46,600 +0.00(+0.00%)
Dec 18, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Dec 17, 2019 0.0700 0.0700 0.0700 0.0700 11,500 -0.01(-10.37%)
Dec 16, 2019 0.0781 0.0781 0.0781 0.0781 150 +0.00(+3.03%)
Dec 12, 2019 0.0758 0.0758 0.0758 0 -0.00(-0.13%)
Dec 11, 2019 0.0759 0.0759 0.0759 0.0759 1,000 +0.02(+24.84%)
Dec 05, 2019 0.0608 0.0608 0.0608 0 +0.02(+35.11%)
Dec 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
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%)
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.