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 (%)
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%)
Apr 04, 2023 0.0949 0.0949 0.0893 0.0893 1,500 -0.01(-6.98%)
Mar 31, 2023 0.0960 1 +0.00(+0.31%)
Mar 29, 2023 0.0957 0 -0.00(-4.49%)
Mar 27, 2023 0.1002 0 +0.00(+2.14%)
Mar 24, 2023 0.0998 0.0998 0.0880 0.0981 18,000 -0.01(-5.22%)
Mar 22, 2023 0.1035 0 -0.01(-5.74%)
Mar 21, 2023 0.1098 0.1098 0.1098 0.1098 1,008 +0.01(+7.86%)
Mar 20, 2023 0.1097 0.1097 0.1018 0.1018 4,500 -0.00(-1.93%)
Mar 17, 2023 0.1000 0.1038 0.1000 0.1038 12,000 -0.01(-4.86%)
Mar 16, 2023 0.1091 0.1091 0.1091 0.1091 1,000 -0.00(-0.27%)
Mar 13, 2023 0.1094 0 +0.00(+0.46%)
Mar 10, 2023 0.1089 0.1089 0.1089 0.1089 500 +0.00(+0.00%)
Mar 09, 2023 0.1055 0.1089 0.1055 0.1089 1,500 -0.01(-6.12%)
Mar 08, 2023 0.0910 0.1160 0.0910 0.1160 21,000 +0.03(+28.89%)
Mar 07, 2023 0.0900 0.0900 0.0900 0.0900 17,500 -0.00(-4.26%)
Mar 06, 2023 0.0900 0.0940 0.0900 0.0940 73,000 -0.01(-6.00%)
Mar 03, 2023 0.1017 0.1017 0.1000 0.1000 11,000 +0.00(+0.00%)
Mar 01, 2023 0.1000 0 -0.00(-2.06%)
Feb 28, 2023 0.1040 0.1040 0.1021 0.1021 2,700 -0.01(-5.02%)
Feb 27, 2023 0.1075 0.1075 0.1075 0.1075 5,000 -0.01(-6.52%)
Feb 22, 2023 0.1150 0 -0.01(-7.26%)
Feb 21, 2023 0.1240 0.1240 0.1240 0.1240 3,000 +0.00(+0.16%)
Feb 17, 2023 0.1238 0.1238 0.1238 0.1238 5,000 +0.01(+4.92%)
Feb 16, 2023 0.1320 0.1320 0.1180 0.1180 489,056 -0.02(-13.04%)
Feb 15, 2023 0.1357 0.1357 0.1357 0.1357 200 +0.00(+0.22%)
Feb 14, 2023 0.1354 0.1354 0.1354 0.1354 1,570 -0.00(-3.29%)
Feb 13, 2023 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-1.69%)
Feb 09, 2023 0.1424 0 -0.01(-5.07%)
Feb 08, 2023 0.1500 0.1500 0.1500 0.1500 3,000 -0.00(-2.47%)
Feb 07, 2023 0.1538 0.1538 0.1538 0.1538 1,000 -0.01(-3.57%)
Feb 06, 2023 0.1595 0.1595 0.1595 0.1595 2,000 -0.01(-3.22%)
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.