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

Tartisan Nickel Corp (OP: TTSRF )

0.1299 -0.0026 (-1.96%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 9, 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 (%)
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%)
Jan 04, 2021 0.2800 0.3000 0.2800 0.2869 21,282 +0.02(+6.46%)
Dec 31, 2020 0.2695 0.2695 0.2695 3,000 +0.01(+3.65%)
Dec 30, 2020 0.2585 0.2600 0.2585 0.2600 3,000 +0.01(+2.81%)
Dec 29, 2020 0.2538 0.2538 0.2525 0.2529 1,891 -0.01(-2.73%)
Dec 28, 2020 0.2600 0.2600 0.2600 0.2600 7,050 +0.00(+1.09%)
Dec 24, 2020 0.2500 0.2572 0.2500 0.2572 1,100 +0.01(+2.27%)
Dec 23, 2020 0.2605 0.2605 0.2515 0.2515 35,006 -0.01(-4.01%)
Dec 22, 2020 0.2700 0.2700 0.2517 0.2620 26,600 -0.00(-1.13%)
Dec 21, 2020 0.2595 0.2693 0.2500 0.2650 29,550 +0.02(+6.00%)
Dec 18, 2020 0.2616 0.3000 0.2459 0.2500 17,800 -0.01(-5.59%)
Dec 17, 2020 0.2730 0.2730 0.2557 0.2648 4,629 -0.00(-1.30%)
Dec 16, 2020 0.1800 0.2699 0.1800 0.2683 9,801 +0.02(+7.79%)
Dec 15, 2020 0.2489 0.2489 0.2489 0.2489 16,681 -0.00(-0.68%)
Dec 14, 2020 0.2409 0.2506 0.1800 0.2506 8,998 +0.01(+4.94%)
Dec 11, 2020 0.2400 0.2400 0.2290 0.2388 7,700 -0.01(-3.55%)
Dec 09, 2020 0.2476 0.2476 0.2476 0 -0.03(-9.30%)
Dec 08, 2020 0.2459 0.2730 0.2459 0.2730 2,247 +0.02(+9.20%)
Dec 07, 2020 0.2500 0.2500 0.2500 0.2500 6,033 +0.01(+5.09%)
Dec 04, 2020 0.2379 0.2379 0.2379 0.2379 2,500 +0.01(+2.68%)
Dec 03, 2020 0.2297 0.2317 0.1800 0.2317 7,925 -0.02(-7.32%)
Dec 02, 2020 0.2500 0.2500 0.2359 0.2500 5,025 -0.00(-0.12%)
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%)
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.