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 26, 2024 0.0737 0 +0.00(+2.65%)
Mar 25, 2024 0.0718 0.0718 0.0718 0.0718 300 -0.01(-16.51%)
Mar 12, 2024 0.0860 0 -0.01(-12.60%)
Feb 26, 2024 0.0984 0 -0.00(-1.60%)
Feb 23, 2024 0.0973 0.1000 0.0973 0.1000 11,250 -0.00(-2.53%)
Feb 21, 2024 0.1026 0 -0.01(-6.73%)
Feb 16, 2024 0.1100 0 +0.00(+3.68%)
Feb 15, 2024 0.1061 0.1061 0.1061 0.1061 26,000 +0.00(+0.00%)
Feb 13, 2024 0.1061 0 +0.00(+1.24%)
Feb 12, 2024 0.1048 0.1048 0.1048 0.1048 3,866 +0.01(+6.94%)
Feb 09, 2024 0.0980 0.0980 0.0980 0.0980 12,892 -0.01(-5.77%)
Feb 08, 2024 0.0980 0.1040 0.0980 0.1040 8,900 -0.00(-3.44%)
Feb 07, 2024 0.1077 0.1077 0.1077 0.1077 100 -0.00(-2.09%)
Feb 06, 2024 0.1100 0.1100 0.1100 0.1100 10,085 +0.00(+0.00%)
Jan 24, 2024 0.1100 0 -0.00(-1.17%)
Jan 23, 2024 0.1187 0.1187 0.1113 0.1113 10,000 -0.01(-6.94%)
Jan 22, 2024 0.1196 0.1196 0.1196 0.1196 30,000 +0.00(+2.22%)
Jan 17, 2024 0.1170 0 -0.01(-8.09%)
Jan 12, 2024 0.1273 0 -0.00(-0.55%)
Jan 11, 2024 0.1280 0.1280 0.1280 0.1280 25,000 -0.01(-5.60%)
Jan 08, 2024 0.1356 0 +0.00(+0.15%)
Jan 04, 2024 0.1354 73 -0.00(-2.59%)
Jan 02, 2024 0.1390 0 +0.01(+6.92%)
Dec 29, 2023 0.1302 0.1302 0.1300 0.1300 6,700 -0.00(-3.20%)
Dec 28, 2023 0.1343 0.1343 0.1343 0.1343 2,000 +0.02(+13.91%)
Dec 27, 2023 0.1147 0.1179 0.1046 0.1179 7,222 +0.01(+8.66%)
Dec 26, 2023 0.1085 0.1085 0.1085 0.1085 2,000 -0.00(-1.72%)
Dec 22, 2023 0.1105 0.1105 0.1104 0.1104 2,013 +0.00(+4.15%)
Dec 21, 2023 0.1025 0.1060 0.1025 0.1060 19,000 +0.01(+7.07%)
Dec 19, 2023 0.0990 7,000 +0.01(+11.61%)
Dec 18, 2023 0.0887 0.0887 0.0887 0.0887 10,000 +0.01(+6.87%)
Dec 15, 2023 0.0830 0.0830 0.0830 0.0830 10,000 +0.00(+1.97%)
Dec 14, 2023 0.0814 0.0814 0.0814 0.0814 10,005 +0.01(+13.69%)
Dec 11, 2023 0.0716 0 +0.00(+2.29%)
Dec 07, 2023 0.0700 0 -0.01(-10.37%)
Dec 04, 2023 0.0781 0 +0.00(+0.13%)
Dec 01, 2023 0.0780 0.0780 0.0780 0.0780 4,000 +0.00(+4.00%)
Nov 28, 2023 0.0750 0 -0.01(-12.08%)
Nov 22, 2023 0.0853 0 -0.00(-2.85%)
Nov 20, 2023 0.0878 0 +0.01(+15.22%)
Nov 17, 2023 0.0850 0.0878 0.0640 0.0762 63,500 -0.01(-10.35%)
Nov 16, 2023 0.0850 0.0850 0.0807 0.0850 83,000 +0.01(+7.46%)
Nov 15, 2023 0.0791 0.0791 0.0791 0.0791 10,020 -0.01(-10.01%)
Nov 14, 2023 0.0891 0.0959 0.0823 0.0879 135,000 +0.01(+19.75%)
Nov 13, 2023 0.0734 0.0734 0.0734 0.0734 5,000 +0.01(+24.41%)
Nov 09, 2023 0.0590 0 -0.00(-1.99%)
Nov 08, 2023 0.0654 0.0654 0.0580 0.0602 149,700 -0.00(-7.38%)
Nov 06, 2023 0.0650 0 -0.01(-7.80%)
Nov 03, 2023 0.0737 0.0737 0.0705 0.0705 5,300 -0.00(-2.76%)
Nov 01, 2023 0.0725 0 -0.00(-0.41%)
Oct 30, 2023 0.0728 0 +0.01(+24.87%)
Oct 27, 2023 0.0581 0.0583 0.0541 0.0583 5,800 -0.00(-1.85%)
Oct 26, 2023 0.0594 0.0594 0.0594 0.0594 1,000 +0.01(+15.34%)
Oct 24, 2023 0.0515 0 +0.00(+0.00%)
Oct 23, 2023 0.0515 0.0515 0.0515 0.0515 1,000 +0.00(+0.00%)
Oct 19, 2023 0.0515 0 -0.01(-9.49%)
Oct 17, 2023 0.0569 7 +0.00(+0.00%)
Oct 13, 2023 0.0569 0 +0.01(+9.85%)
Oct 11, 2023 0.0518 0 +0.00(+3.60%)
Oct 10, 2023 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-7.92%)
Oct 06, 2023 0.0543 0 -0.01(-15.02%)
Oct 04, 2023 0.0639 0 +0.00(+8.31%)
Oct 03, 2023 0.0590 0.0590 0.0590 0.0590 1,000 +0.00(+3.87%)
Sep 29, 2023 0.0568 0 +0.00(+8.40%)
Sep 27, 2023 0.0524 0 -0.01(-13.53%)
Sep 25, 2023 0.0606 0 +0.01(+12.43%)
Sep 21, 2023 0.0539 0 +0.00(+0.56%)
Sep 20, 2023 0.0536 0.0536 0.0536 0.0536 200 -0.01(-17.41%)
Sep 18, 2023 0.0649 0 +0.00(+2.04%)
Sep 14, 2023 0.0636 0 -0.00(-0.62%)
Sep 13, 2023 0.0571 0.0640 0.0571 0.0640 2,000 -0.01(-9.35%)
Sep 11, 2023 0.0706 0 -0.00(-4.08%)
Sep 07, 2023 0.0736 0 +0.00(+3.23%)
Sep 05, 2023 0.0713 0 +0.01(+15.00%)
Sep 01, 2023 0.0610 0.0620 0.0610 0.0620 7,000 +0.00(+3.68%)
Aug 31, 2023 0.0598 0.0598 0.0598 0.0598 2,000 +0.00(+2.57%)
Aug 29, 2023 0.0583 0 -0.01(-14.14%)
Aug 25, 2023 0.0679 0 +0.00(+7.61%)
Aug 24, 2023 0.0607 0.0631 0.0607 0.0631 11,000 +0.00(+2.94%)
Aug 22, 2023 0.0613 2 -0.01(-15.91%)
Aug 21, 2023 0.0550 0.0729 0.0550 0.0729 49,470 +0.01(+8.81%)
Aug 18, 2023 0.0598 0.0670 0.0598 0.0670 6,000 +0.01(+8.24%)
Aug 17, 2023 0.0600 0.0629 0.0600 0.0619 2,400 -0.00(-2.67%)
Aug 16, 2023 0.0636 0.0636 0.0636 0.0636 400 -0.01(-9.14%)
Aug 15, 2023 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-16.57%)
Aug 10, 2023 0.0839 0 +0.01(+8.96%)
Aug 08, 2023 0.0770 0 -0.01(-6.10%)
Aug 07, 2023 0.0690 0.0820 0.0690 0.0820 3,000 -0.00(-0.36%)
Aug 04, 2023 0.0823 0.0823 0.0823 0.0823 1,000 +0.01(+8.86%)
Aug 02, 2023 0.0756 0 +0.00(+3.42%)
Jul 28, 2023 0.0731 0 +0.01(+7.34%)
Jul 26, 2023 0.0681 0 +0.00(+3.34%)
Jul 25, 2023 0.0659 0.0659 0.0659 0.0659 100 -0.01(-17.21%)
Jul 24, 2023 0.0796 0.0796 0.0796 0.0796 1,000 +0.01(+16.20%)
Jul 20, 2023 0.0685 0 -0.00(-4.60%)
Jul 18, 2023 0.0718 0 -0.00(-2.18%)
Jul 14, 2023 0.0734 0 +0.00(+0.27%)
Jul 12, 2023 0.0732 72 +0.00(+2.09%)
Jul 11, 2023 0.0717 0.0717 0.0717 0.0717 1,010 +0.00(+3.91%)
Jul 06, 2023 0.0690 0 -0.01(-11.54%)
Jun 27, 2023 0.0780 0 -0.00(-5.11%)
Jun 21, 2023 0.0822 0 -0.01(-9.27%)
Jun 20, 2023 0.0906 0.0906 0.0906 0.0906 4,000 +0.01(+19.84%)
Jun 15, 2023 0.0756 0 +0.00(+0.80%)
Jun 14, 2023 0.0750 0.0750 0.0750 0.0750 200 -0.00(-4.70%)
Jun 13, 2023 0.0690 0.0787 0.0690 0.0787 5,300 +0.00(+0.25%)
Jun 12, 2023 0.0785 0.0785 0.0785 0.0785 1,000 +0.00(+2.35%)
Jun 08, 2023 0.0767 0 -0.00(-1.79%)
Jun 06, 2023 0.0781 0 +0.00(+3.72%)
Jun 02, 2023 0.0753 0 -0.00(-2.96%)
Jun 01, 2023 0.0776 0.0776 0.0776 0.0776 1,000 +0.00(+0.52%)
May 30, 2023 0.0772 0 -0.00(-5.16%)
May 26, 2023 0.0807 0.0814 0.0807 0.0814 5,500 -0.01(-15.12%)
May 24, 2023 0.0959 0 -0.02(-15.43%)
May 22, 2023 0.1134 0 +0.02(+16.67%)
May 18, 2023 0.0972 0 -0.01(-10.00%)
May 16, 2023 0.1080 0 +0.00(+2.18%)
May 15, 2023 0.1057 0.1057 0.1057 0.1057 1,000 +0.00(+3.93%)
May 12, 2023 0.1017 0.1017 0.1017 0.1017 1,000 +0.01(+10.54%)
May 11, 2023 0.0920 0.0920 0.0920 0.0920 50,060 -0.02(-15.60%)
May 10, 2023 0.1084 0.1090 0.1084 0.1090 2,000 +0.00(+1.77%)
May 08, 2023 0.1071 70 +0.03(+37.31%)
May 05, 2023 0.0780 0.0780 0.0780 0.0780 1,000 +0.00(+1.30%)
May 03, 2023 0.0770 0 -0.00(-0.65%)
May 01, 2023 0.0775 0 +0.00(+0.52%)
Apr 27, 2023 0.0771 0 +0.00(+5.04%)
Apr 25, 2023 0.0734 0 -0.01(-13.44%)
Apr 21, 2023 0.0848 0 +0.00(+5.87%)
Apr 19, 2023 0.0801 0 +0.00(+2.17%)
Apr 18, 2023 0.0821 0.0821 0.0738 0.0784 21,285 -0.01(-9.78%)
Apr 14, 2023 0.0869 0 +0.00(+0.93%)
Apr 13, 2023 0.0861 0.0861 0.0861 0.0861 1,000 -0.00(-4.55%)
Apr 11, 2023 0.0902 0 +0.00(+0.22%)
Apr 10, 2023 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+1.24%)
Apr 06, 2023 0.0889 0.0889 0.0889 0.0889 270 -0.01(-5.63%)
Apr 05, 2023 0.0942 0.0942 0.0942 0.0942 1,000 +0.00(+5.49%)
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.