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 (%)
Dec 30, 2022 0.1845 0 +0.03(+16.40%)
Dec 29, 2022 0.1585 0.1585 0.1585 0.1585 1,000 +0.00(+2.52%)
Dec 28, 2022 0.1555 0.1555 0.1546 0.1546 2,044 -0.03(-14.59%)
Dec 27, 2022 0.1792 0.1810 0.1792 0.1810 2,000 +0.02(+14.99%)
Dec 22, 2022 0.1574 0 +0.01(+6.35%)
Dec 21, 2022 0.1480 0.1480 0.1480 0.1480 200 -0.01(-5.61%)
Dec 19, 2022 0.1568 0 -0.00(-2.61%)
Dec 16, 2022 0.1610 0.1610 0.1610 0.1610 1,000 -0.00(-0.06%)
Dec 15, 2022 0.1611 0.1611 0.1611 0.1611 100 -0.00(-2.83%)
Dec 14, 2022 0.1658 0.1658 0.1658 0.1658 1,000 +0.00(+1.91%)
Dec 12, 2022 0.1627 0 -0.02(-12.29%)
Dec 05, 2022 0.1855 0 -0.01(-5.89%)
Dec 02, 2022 0.1971 0.1971 0.1971 0.1971 2,000 +0.01(+4.51%)
Dec 01, 2022 0.1886 0.1886 0.1886 0.1886 2,000 +0.01(+3.57%)
Nov 30, 2022 0.1859 0.1859 0.1821 0.1821 8,500 +0.02(+11.38%)
Nov 28, 2022 0.1635 3,000 -0.01(-6.09%)
Nov 25, 2022 0.1741 0.1741 0.1741 0.1741 200 -0.01(-6.70%)
Nov 23, 2022 0.1866 0.1866 0.1793 0.1866 3,000 -0.01(-5.61%)
Nov 18, 2022 0.1977 0 -0.01(-4.03%)
Nov 17, 2022 0.2059 0.2060 0.2059 0.2060 12,000 -0.02(-7.12%)
Nov 15, 2022 0.2218 0 -0.00(-1.95%)
Nov 11, 2022 0.2262 0 +0.00(+1.48%)
Nov 10, 2022 0.2100 0.2229 0.2095 0.2229 34,000 +0.02(+7.79%)
Nov 09, 2022 0.2009 0.2100 0.1989 0.2068 17,100 +0.01(+6.54%)
Nov 08, 2022 0.1865 0.1941 0.1865 0.1941 7,000 +0.02(+10.28%)
Nov 04, 2022 0.1760 0 -0.01(-5.38%)
Nov 03, 2022 0.1770 0.1922 0.1668 0.1860 144,960 -0.01(-7.00%)
Nov 02, 2022 0.2030 0.2030 0.2000 0.2000 5,200 -0.01(-5.93%)
Nov 01, 2022 0.2053 0.2126 0.2053 0.2126 6,000 -0.01(-3.54%)
Oct 28, 2022 0.2204 0 -0.01(-4.67%)
Oct 27, 2022 0.2294 0.2312 0.2294 0.2312 5,500 -0.01(-3.43%)
Oct 26, 2022 0.2204 0.2394 0.2204 0.2394 15,050 +0.03(+15.37%)
Oct 25, 2022 0.2075 0.2075 0.2075 0.2075 10,000 -0.01(-5.47%)
Oct 21, 2022 0.2195 500 +0.01(+5.17%)
Oct 20, 2022 0.2087 0.2087 0.2087 0.2087 15,000 -0.00(-1.56%)
Oct 19, 2022 0.2050 0.2130 0.2050 0.2120 18,253 +0.06(+41.33%)
Oct 12, 2022 0.1500 0 -0.01(-4.40%)
Oct 06, 2022 0.1569 0 -0.03(-15.87%)
Oct 05, 2022 0.1865 0.1865 0.1865 0.1865 2,000 +0.02(+13.10%)
Sep 30, 2022 0.1649 0 -0.01(-3.00%)
Sep 28, 2022 0.1700 0 -0.00(-2.30%)
Sep 27, 2022 0.1740 0.1740 0.1740 0.1740 23,500 -0.00(-2.63%)
Sep 23, 2022 0.1787 0 -0.02(-10.65%)
Sep 16, 2022 0.2000 0 -0.01(-6.10%)
Sep 15, 2022 0.2130 0.2130 0.2130 0.2130 2,500 -0.01(-3.18%)
Sep 12, 2022 0.2200 0 -0.01(-4.35%)
Sep 06, 2022 0.2300 0 +0.01(+5.80%)
Aug 31, 2022 0.2174 0 +0.01(+4.77%)
Aug 26, 2022 0.2075 0 -0.00(-0.67%)
Aug 25, 2022 0.2159 0.2183 0.2089 0.2089 3,100 +0.01(+4.29%)
Aug 24, 2022 0.2084 0.2084 0.2003 0.2003 22,000 +0.01(+2.72%)
Aug 23, 2022 0.1765 0.1950 0.1765 0.1950 10,300 +0.01(+3.17%)
Aug 22, 2022 0.1950 0.1950 0.1856 0.1890 53,415 -0.01(-2.63%)
Aug 19, 2022 0.1941 0.1941 0.1941 0.1941 2,000 -0.01(-3.91%)
Aug 17, 2022 0.2020 0 -0.01(-4.58%)
Aug 16, 2022 0.2117 0.2117 0.2117 0.2117 1,000 +0.01(+7.08%)
Aug 15, 2022 0.1977 0.1977 0.1977 0.1977 1,000 -0.02(-8.60%)
Aug 12, 2022 0.2163 0.2163 0.2163 0.2163 1,000 +0.01(+3.00%)
Aug 11, 2022 0.2150 0.2150 0.1960 0.2100 74,700 -0.01(-2.69%)
Aug 10, 2022 0.2158 0.2158 0.2158 0.2158 2,000 +0.01(+2.91%)
Aug 09, 2022 0.2097 0.2097 0.2097 0.2097 2,000 +0.01(+2.79%)
Aug 08, 2022 0.2064 0.2120 0.2021 0.2040 9,600 -0.02(-7.27%)
Aug 05, 2022 0.2189 0.2220 0.2189 0.2200 51,000 +0.00(+0.00%)
Aug 03, 2022 0.2200 0 +0.00(+1.38%)
Aug 02, 2022 0.2170 0.2181 0.2110 0.2170 5,355 -0.03(-11.79%)
Aug 01, 2022 0.2460 0.2460 0.2209 0.2460 9,799 +0.03(+15.49%)
Jul 29, 2022 0.2130 0.2150 0.2130 0.2130 2,500 +0.01(+3.40%)
Jul 28, 2022 0.2060 0.2060 0.2060 0.2060 2,500 -0.01(-5.24%)
Jul 27, 2022 0.2174 0.2174 0.2080 0.2174 6,928 -0.00(-0.73%)
Jul 26, 2022 0.2190 0.2190 0.2189 0.2190 50,000 +0.00(+0.60%)
Jul 25, 2022 0.2000 0.2222 0.2000 0.2177 1,455 -0.01(-2.51%)
Jul 22, 2022 0.2233 0.2233 0.2233 0.2233 500 +0.00(+0.27%)
Jul 21, 2022 0.2227 0.2227 0.2227 0.2227 100 -0.00(-0.98%)
Jul 19, 2022 0.2249 0 -0.02(-6.95%)
Jul 15, 2022 0.2417 0 +0.01(+2.42%)
Jul 14, 2022 0.2360 0.2360 0.2360 0.2360 6,001 -0.00(-0.67%)
Jul 13, 2022 0.2413 0.2431 0.2280 0.2376 36,000 +0.01(+5.60%)
Jul 12, 2022 0.2250 0.2250 0.2250 0.2250 500 +0.01(+4.41%)
Jul 11, 2022 0.2079 0.2155 0.2079 0.2155 1,095 -0.01(-3.15%)
Jul 07, 2022 0.2225 0 +0.01(+3.73%)
Jul 06, 2022 0.2310 0.2310 0.1949 0.2145 61,650 -0.00(-1.83%)
Jul 05, 2022 0.2105 0.2185 0.2105 0.2185 700 -0.00(-1.93%)
Jul 01, 2022 0.2190 0.2250 0.1940 0.2228 8,500 -0.01(-4.95%)
Jun 30, 2022 0.2344 0.2344 0.2344 0.2344 1,000 +0.00(+1.91%)
Jun 29, 2022 0.2300 0.2300 0.2300 0.2300 4,500 -0.02(-7.41%)
Jun 27, 2022 0.2484 0 -0.01(-4.97%)
Jun 23, 2022 0.2614 0 +0.01(+4.02%)
Jun 22, 2022 0.2512 0.2699 0.2380 0.2513 4,100 -0.01(-2.60%)
Jun 21, 2022 0.2370 0.2700 0.2370 0.2580 35,999 -0.00(-1.15%)
Jun 17, 2022 0.2550 0.2610 0.2550 0.2610 4,050 +0.01(+2.15%)
Jun 16, 2022 0.2392 0.2680 0.2392 0.2555 2,600 -0.01(-4.45%)
Jun 15, 2022 0.2600 0.2700 0.2489 0.2674 7,037 +0.01(+2.85%)
Jun 14, 2022 0.2554 0.2600 0.2515 0.2600 22,550 -0.03(-11.83%)
Jun 13, 2022 0.2952 0.2952 0.2900 0.2949 9,600 -0.02(-7.67%)
Jun 10, 2022 0.3194 0.3194 0.3194 0.3194 1,522 +0.00(+0.95%)
Jun 09, 2022 0.3050 0.3164 0.3050 0.3164 1,100 -0.00(-0.35%)
Jun 08, 2022 0.3175 0.3175 0.3175 0.3175 500 +0.00(+1.05%)
Jun 07, 2022 0.3142 0.3142 0.3142 0.3142 550 +0.00(+1.32%)
Jun 06, 2022 0.2980 0.3141 0.2980 0.3101 1,600 -0.01(-2.36%)
Jun 03, 2022 0.3425 0.3425 0.3137 0.3176 11,250 -0.03(-7.84%)
Jun 02, 2022 0.2851 0.3446 0.2851 0.3446 21,100 +0.05(+17.81%)
Jun 01, 2022 0.2700 0.2925 0.2700 0.2925 2,950 -0.01(-2.50%)
May 31, 2022 0.2963 0.3000 0.2963 0.3000 1,000 +0.01(+3.20%)
May 27, 2022 0.2865 0.2907 0.2670 0.2907 60,421 -0.01(-2.25%)
May 26, 2022 0.2930 0.2974 0.2760 0.2974 28,338 -0.01(-2.17%)
May 24, 2022 0.3040 0 -0.04(-11.11%)
May 23, 2022 0.3025 0.3420 0.3025 0.3420 1,000 +0.04(+12.61%)
May 20, 2022 0.2960 0.3037 0.2900 0.3037 34,000 -0.01(-2.72%)
May 19, 2022 0.3185 0.3185 0.3122 0.3122 9,000 -0.01(-1.98%)
May 18, 2022 0.3203 0.3267 0.3180 0.3185 10,610 +0.01(+2.74%)
May 16, 2022 0.3100 0 +0.00(+1.44%)
May 13, 2022 0.2816 0.3056 0.2816 0.3056 9,861 +0.01(+3.28%)
May 12, 2022 0.2959 0.2959 0.2959 0.2959 1,050 +0.01(+1.89%)
May 11, 2022 0.2976 0.2985 0.2893 0.2904 94,500 -0.01(-1.83%)
May 10, 2022 0.3006 0.3069 0.2924 0.2958 26,800 -0.01(-2.89%)
May 09, 2022 0.3140 0.3140 0.2970 0.3046 55,342 -0.03(-8.99%)
May 05, 2022 0.3347 0 +0.01(+2.04%)
May 04, 2022 0.3203 0.3280 0.3203 0.3280 1,076 -0.01(-1.56%)
May 02, 2022 0.3332 0 -0.02(-5.93%)
Apr 29, 2022 0.3492 0.3542 0.3492 0.3542 2,500 +0.01(+2.82%)
Apr 28, 2022 0.3336 0.3445 0.3330 0.3445 25,000 -0.02(-4.28%)
Apr 27, 2022 0.3599 0.3599 0.3599 0.3599 100 +0.00(+0.93%)
Apr 25, 2022 0.3566 0 -0.01(-2.30%)
Apr 22, 2022 0.3650 0.3650 0.3650 0.3650 5,500 -0.01(-2.69%)
Apr 21, 2022 0.3721 0.3757 0.3606 0.3751 77,530 -0.01(-1.42%)
Apr 20, 2022 0.3769 0.3805 0.3769 0.3805 2,700 +0.00(+0.08%)
Apr 19, 2022 0.3724 0.3809 0.3700 0.3802 43,475 +0.01(+3.46%)
Apr 18, 2022 0.3539 0.3675 0.3539 0.3675 51,200 +0.02(+6.83%)
Apr 14, 2022 0.3050 0.3490 0.2926 0.3440 76,492 +0.05(+16.85%)
Apr 13, 2022 0.2883 0.2944 0.2883 0.2944 1,400 -0.01(-2.29%)
Apr 12, 2022 0.2915 0.3013 0.2915 0.3013 1,100 -0.00(-1.15%)
Apr 11, 2022 0.3050 0.3050 0.3048 0.3048 1,125 +0.00(+1.63%)
Apr 08, 2022 0.2690 0.2999 0.2690 0.2999 5,300 +0.00(+1.21%)
Apr 07, 2022 0.2963 0.2963 0.2963 0.2963 400 +0.01(+2.17%)
Apr 06, 2022 0.3037 0.3037 0.2852 0.2900 18,360 -0.02(-7.35%)
Apr 05, 2022 0.3081 0.3130 0.3081 0.3130 4,000 +0.01(+4.33%)
Apr 04, 2022 0.2850 0.3145 0.2850 0.3000 23,600 -0.01(-3.23%)
Mar 31, 2022 0.3100 0 +0.01(+3.33%)
Mar 30, 2022 0.2964 0.3000 0.2910 0.3000 13,463 -0.01(-3.23%)
Mar 29, 2022 0.2983 0.3100 0.2983 0.3100 10,000 +0.01(+2.31%)
Mar 28, 2022 0.3098 0.3101 0.3000 0.3030 63,855 -0.01(-2.35%)
Mar 25, 2022 0.3050 0.3103 0.3050 0.3103 9,500 -0.01(-3.03%)
Mar 24, 2022 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Mar 23, 2022 0.3169 0.3200 0.3169 0.3200 4,015 +0.00(+0.63%)
Mar 22, 2022 0.3082 0.3180 0.3082 0.3180 4,615 +0.00(+1.56%)
Mar 21, 2022 0.3200 0.3200 0.3121 0.3131 76,900 -0.00(-0.13%)
Mar 18, 2022 0.3135 0.3135 0.3135 0.3135 1,000 +0.00(+0.93%)
Mar 17, 2022 0.3032 0.3164 0.3032 0.3106 5,000 -0.00(-0.19%)
Mar 16, 2022 0.3070 0.3142 0.3070 0.3112 2,500 +0.01(+2.47%)
Mar 15, 2022 0.3129 0.3129 0.2957 0.3037 29,470 -0.01(-2.91%)
Mar 14, 2022 0.3072 0.3295 0.3003 0.3128 9,220 -0.02(-5.21%)
Mar 11, 2022 0.3475 0.3560 0.3300 0.3300 63,500 -0.01(-3.68%)
Mar 10, 2022 0.3710 0.3710 0.3346 0.3426 31,100 -0.00(-0.75%)
Mar 09, 2022 0.3508 0.3627 0.3300 0.3452 29,125 +0.00(+0.20%)
Mar 08, 2022 0.3664 0.3734 0.3413 0.3445 132,335 -0.01(-3.66%)
Mar 07, 2022 0.3147 0.3576 0.3107 0.3576 55,500 +0.06(+18.92%)
Mar 04, 2022 0.2970 0.3007 0.2970 0.3007 53,855 -0.00(-0.30%)
Mar 03, 2022 0.2999 0.3016 0.2962 0.3016 41,500 -0.01(-2.71%)
Mar 02, 2022 0.3100 0.3154 0.3100 0.3100 3,200 +0.02(+6.82%)
Mar 01, 2022 0.3000 0.3065 0.2902 0.2902 54,925 -0.02(-5.66%)
Feb 28, 2022 0.3076 0.3076 0.3076 0.3076 500 +0.00(+1.52%)
Feb 25, 2022 0.3105 0.3105 0.2996 0.3030 18,300 -0.01(-3.04%)
Feb 24, 2022 0.3124 0.3125 0.2904 0.3125 15,000 +0.00(+0.81%)
Feb 23, 2022 0.3047 0.3138 0.3047 0.3100 61,592 +0.01(+2.51%)
Feb 22, 2022 0.2996 0.3024 0.2994 0.3024 26,125 -0.02(-4.82%)
Feb 18, 2022 0.3177 0 -0.01(-2.10%)
Feb 17, 2022 0.3245 0.3245 0.3245 0.3245 1,000 +0.00(+1.41%)
Feb 16, 2022 0.3100 0.3200 0.3100 0.3200 6,500 +0.00(+0.85%)
Feb 14, 2022 0.3173 0 -0.02(-5.31%)
Feb 11, 2022 0.3351 0.3351 0.3195 0.3351 1,150 +0.01(+1.55%)
Feb 09, 2022 0.3300 0 +0.00(+1.04%)
Feb 08, 2022 0.3219 0.3401 0.3219 0.3266 12,500 -0.02(-4.86%)
Feb 07, 2022 0.3460 0.3460 0.3368 0.3433 16,000 -0.01(-3.81%)
Feb 04, 2022 0.3475 0.3569 0.3402 0.3569 4,050 +0.01(+2.79%)
Feb 03, 2022 0.3432 0.3472 0.3432 0.3472 7,060 -0.02(-5.50%)
Feb 02, 2022 0.3400 0.3674 0.3400 0.3674 34,749 +0.02(+7.18%)
Feb 01, 2022 0.3349 0.3428 0.3347 0.3428 2,720 +0.02(+4.90%)
Jan 31, 2022 0.3229 0.3268 0.3132 0.3268 20,800 -0.00(-0.85%)
Jan 27, 2022 0.3296 0 +0.03(+10.79%)
Jan 26, 2022 0.2870 0.2975 0.2857 0.2975 35,500 +0.01(+4.02%)
Jan 25, 2022 0.2731 0.2860 0.2731 0.2860 72,860 +0.01(+4.92%)
Jan 24, 2022 0.2554 0.2726 0.2554 0.2726 5,500 +0.01(+4.13%)
Jan 21, 2022 0.2530 0.2751 0.2530 0.2618 71,700 -0.00(-1.36%)
Jan 20, 2022 0.2654 0.2654 0.2601 0.2654 30,700 -0.02(-6.38%)
Jan 18, 2022 0.2835 0 -0.01(-3.90%)
Jan 14, 2022 0.2950 0 +0.02(+6.85%)
Jan 13, 2022 0.2713 0.2761 0.2713 0.2761 7,000 -0.00(-1.32%)
Jan 12, 2022 0.2798 0.2798 0.2798 0.2798 1,000 +0.01(+2.49%)
Jan 11, 2022 0.2730 0.2730 0.2730 0.2730 1,500 +0.00(+0.74%)
Jan 10, 2022 0.2753 0.2753 0.2710 0.2710 24,800 -0.03(-8.54%)
Jan 07, 2022 0.2963 0.2963 0.2963 0.2963 10,600 -0.00(-0.40%)
Jan 06, 2022 0.2975 0.2975 0.2975 0.2975 1,000 -0.00(-0.07%)
Jan 05, 2022 0.2820 0.3098 0.2820 0.2977 14,900 -0.00(-1.36%)
Jan 04, 2022 0.2547 0.3087 0.2547 0.3018 84,500 +0.02(+6.64%)
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.