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 30, 2020 0.2503 0.2503 0.2503 0 -0.01(-4.83%)
Nov 27, 2020 0.2620 0.2630 0.2620 0.2630 2,400 -0.00(-1.31%)
Nov 25, 2020 0.2665 0.2665 0.2665 0.2665 500 +0.01(+2.50%)
Nov 24, 2020 0.2600 0.2600 0.2595 0.2600 93,812 +0.01(+4.59%)
Nov 23, 2020 0.2562 0.2562 0.2486 0.2486 3,000 -0.01(-4.09%)
Nov 20, 2020 0.1800 0.2606 0.1800 0.2592 1,300 +0.01(+2.57%)
Nov 19, 2020 0.2601 0.2601 0.2524 0.2527 4,490 -0.01(-4.46%)
Nov 18, 2020 0.1800 0.2645 0.1800 0.2645 8,350 +0.02(+7.13%)
Nov 17, 2020 0.2661 0.2661 0.2445 0.2469 7,150 -0.02(-7.67%)
Nov 16, 2020 0.2612 0.2717 0.2600 0.2674 23,450 +0.02(+6.58%)
Nov 13, 2020 0.2410 0.2518 0.2410 0.2509 12,200 +0.02(+8.99%)
Nov 12, 2020 0.2302 0.2302 0.2302 0.2302 5,000 +0.01(+5.45%)
Nov 11, 2020 0.2200 0.2200 0.2183 0.2183 5,046 +0.01(+3.95%)
Nov 10, 2020 0.2100 0.2100 0.2100 0.2100 1,100 +0.01(+2.79%)
Nov 09, 2020 0.2043 0.2043 0.2043 0.2043 900 +0.02(+10.91%)
Nov 06, 2020 0.2500 0.2500 0.1842 0.1842 700 -0.00(-0.75%)
Nov 05, 2020 0.1856 0.1868 0.1763 0.1856 30,001 -0.20(-52.41%)
Nov 04, 2020 0.3900 0.3900 0.3900 0.3900 933 +0.22(+122.98%)
Nov 03, 2020 0.1787 0.1787 0.1642 0.1749 13,900 -0.00(-2.29%)
Nov 02, 2020 0.1790 0.1790 0.1790 0.1790 500 +0.01(+5.29%)
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%)
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%)
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.