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

Tartisan Nickel Corp (OP: TTSRF )

0.1325 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 8, 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 (%)
Aug 31, 2021 0.3803 0.3882 0.3803 0.3807 5,000 -0.02(-3.98%)
Aug 30, 2021 0.3795 0.4032 0.3795 0.3965 5,500 +0.00(+0.00%)
Aug 27, 2021 0.3940 0.3979 0.3900 0.3965 6,000 -0.00(-0.88%)
Aug 26, 2021 0.3909 0.4000 0.3909 0.4000 2,000 +0.01(+2.35%)
Aug 25, 2021 0.3947 0.3947 0.3908 0.3908 2,200 -0.01(-2.91%)
Aug 24, 2021 0.4025 0.4025 0.4025 0.4025 2,000 +0.02(+6.09%)
Aug 23, 2021 0.3725 0.3833 0.3725 0.3794 42,571 +0.00(+0.48%)
Aug 20, 2021 0.3645 0.3776 0.3645 0.3776 2,000 -0.00(-0.11%)
Aug 18, 2021 0.3780 0.3780 0.3780 0 +0.05(+13.82%)
Aug 17, 2021 0.3182 0.3321 0.3182 0.3321 1,400 -0.01(-2.89%)
Aug 16, 2021 0.3301 0.3420 0.3301 0.3420 2,000 -0.01(-2.29%)
Aug 13, 2021 0.3500 0.3500 0.3500 0.3500 1,000 -0.01(-2.75%)
Aug 12, 2021 0.3590 0.3599 0.3590 0.3599 7,500 +0.00(+0.25%)
Aug 11, 2021 0.3671 0.3671 0.3467 0.3590 2,850 +0.00(+0.28%)
Aug 10, 2021 0.3410 0.3593 0.3410 0.3580 8,012 +0.04(+11.15%)
Aug 09, 2021 0.3496 0.3496 0.2994 0.3221 18,726 -0.01(-3.68%)
Aug 06, 2021 0.4350 0.4350 0.3273 0.3344 4,900 -0.02(-6.80%)
Aug 04, 2021 0.3588 0.3588 0.3588 30 +0.00(+0.03%)
Aug 03, 2021 0.3500 0.3587 0.3411 0.3587 13,005 -0.02(-4.78%)
Jul 30, 2021 0.3767 0.3767 0.3767 0 +0.01(+1.95%)
Jul 29, 2021 0.3695 0.3695 0.3695 0.3695 28,000 -0.00(-0.59%)
Jul 28, 2021 0.3655 0.3717 0.3655 0.3717 2,037 +0.01(+3.60%)
Jul 27, 2021 0.3696 0.3696 0.3588 0.3588 15,025 -0.02(-5.23%)
Jul 26, 2021 0.3614 0.3786 0.3614 0.3786 2,224 -0.00(-1.10%)
Jul 23, 2021 0.3800 0.3828 0.3700 0.3828 2,448 +0.01(+2.99%)
Jul 22, 2021 0.3717 0.3717 0.3717 0.3717 1,500 -0.01(-2.18%)
Jul 21, 2021 0.3654 0.3800 0.3544 0.3800 10,725 +0.02(+4.80%)
Jul 20, 2021 0.3400 0.3626 0.3400 0.3626 12,000 +0.02(+6.65%)
Jul 19, 2021 0.3374 0.3400 0.3136 0.3400 25,045 -0.03(-8.11%)
Jul 16, 2021 0.3600 0.3700 0.3495 0.3700 13,000 +0.03(+7.25%)
Jul 15, 2021 0.3772 0.3772 0.3450 0.3450 1,250 -0.05(-12.17%)
Jul 14, 2021 0.3842 0.3928 0.3842 0.3928 2,000 +0.00(+0.28%)
Jul 13, 2021 0.3997 0.3997 0.3797 0.3917 1,366 +0.01(+3.27%)
Jul 12, 2021 0.3801 0.3852 0.3731 0.3793 29,320 -0.04(-9.52%)
Jul 09, 2021 0.4192 0.4192 0.4192 0.4192 100 +0.01(+2.95%)
Jul 08, 2021 0.4172 0.4194 0.3940 0.4072 35,175 +0.00(+0.59%)
Jul 07, 2021 0.4288 0.4288 0.4048 0.4048 7,224 -0.01(-3.00%)
Jul 06, 2021 0.4329 0.4329 0.4173 0.4173 5,990 -0.02(-5.16%)
Jul 01, 2021 0.4400 0.4400 0.4400 0 -0.00(-0.36%)
Jun 30, 2021 0.4401 0.4442 0.4110 0.4416 13,819 +0.00(+0.91%)
Jun 28, 2021 0.4376 0.4376 0.4376 0 -0.00(-0.27%)
Jun 25, 2021 0.4368 0.4388 0.4186 0.4388 6,500 -0.01(-2.81%)
Jun 24, 2021 0.4364 0.4515 0.4364 0.4515 1,300 +0.00(+0.33%)
Jun 23, 2021 0.4564 0.4564 0.4500 0.4500 3,000 +0.02(+4.99%)
Jun 21, 2021 0.4286 0.4286 0.4286 75 +0.02(+4.33%)
Jun 17, 2021 0.4108 0.4108 0.4108 0 -0.02(-4.38%)
Jun 16, 2021 0.4399 0.4399 0.4296 0.4296 4,214 +0.02(+4.73%)
Jun 15, 2021 0.4433 0.4522 0.4102 0.4102 48,590 -0.00(-1.13%)
Jun 14, 2021 0.4287 0.4429 0.4148 0.4149 6,500 +0.01(+3.72%)
Jun 11, 2021 0.4248 0.4497 0.4000 0.4000 7,260 -0.03(-6.21%)
Jun 10, 2021 0.4173 0.4265 0.4082 0.4265 2,300 -0.01(-1.34%)
Jun 09, 2021 0.4391 0.4523 0.4323 0.4323 5,750 -0.02(-3.48%)
Jun 07, 2021 0.4479 0.4479 0.4479 0 +0.00(+0.90%)
Jun 04, 2021 0.4595 0.4595 0.4439 0.4439 600 -0.02(-3.50%)
Jun 02, 2021 0.4600 0.4600 0.4600 47 +0.02(+4.47%)
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.