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 (%)
Mar 24, 2020 0.0364 0.0364 0.0364 0 -0.01(-24.48%)
Mar 19, 2020 0.0482 0.0482 0.0482 0 +0.01(+33.52%)
Mar 17, 2020 0.0361 0.0361 0.0361 0 -0.02(-34.48%)
Mar 13, 2020 0.0551 0.0551 0.0551 0 -0.02(-25.34%)
Mar 09, 2020 0.0738 0.0738 0.0738 0 -0.00(-5.63%)
Mar 05, 2020 0.0782 0.0782 0.0782 0 -0.00(-5.21%)
Mar 02, 2020 0.0825 0.0825 0.0825 0 -0.00(-2.60%)
Feb 27, 2020 0.0847 0.0847 0.0847 0 +0.00(+5.87%)
Feb 24, 2020 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Feb 13, 2020 0.0950 0.0950 0.0950 0 +0.01(+9.45%)
Jan 31, 2020 0.0868 0.0868 0.0868 0 +0.00(+4.20%)
Jan 29, 2020 0.0833 0.0833 0.0833 0 +0.02(+40.24%)
Jan 16, 2020 0.0594 0.0594 0.0594 0 +0.00(+3.66%)
Jan 09, 2020 0.0573 0.0573 0.0573 0 -0.00(-0.52%)
Jan 07, 2020 0.0576 0.0576 0.0576 0 -0.01(-18.18%)
Jan 02, 2020 0.0704 0.0704 0.0704 0 -0.01(-7.85%)
Dec 27, 2019 0.0764 0.0764 0.0764 0 +0.01(+9.14%)
Dec 20, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 19, 2019 0.0700 0.0700 0.0700 0.0700 46,600 +0.00(+0.00%)
Dec 18, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Dec 17, 2019 0.0700 0.0700 0.0700 0.0700 11,500 -0.01(-10.37%)
Dec 16, 2019 0.0781 0.0781 0.0781 0.0781 150 +0.00(+3.03%)
Dec 12, 2019 0.0758 0.0758 0.0758 0 -0.00(-0.13%)
Dec 11, 2019 0.0759 0.0759 0.0759 0.0759 1,000 +0.02(+24.84%)
Dec 05, 2019 0.0608 0.0608 0.0608 0 +0.02(+35.11%)
Dec 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 27, 2019 0.0450 0.0450 0.0450 0 +0.02(+80.00%)
Nov 26, 2019 0.0250 0.0250 0.0250 0.0250 114 -0.01(-30.17%)
Nov 14, 2019 0.0358 0.0358 0.0358 0 -0.00(-12.04%)
Nov 12, 2019 0.0407 0.0407 0.0407 0 -0.01(-15.03%)
Nov 11, 2019 0.0479 0.0479 0.0479 0.0479 2,000 -0.01(-9.79%)
Nov 07, 2019 0.0531 0.0531 0.0531 0 +0.00(+0.00%)
Nov 06, 2019 0.0531 0.0531 0.0531 0.0531 500 +0.02(+40.11%)
Oct 31, 2019 0.0379 0.0379 0.0379 0 +0.01(+20.70%)
Oct 30, 2019 0.0350 0.0350 0.0314 0.0314 19,600 -0.01(-13.74%)
Oct 28, 2019 0.0364 0.0364 0.0364 0 -0.00(-1.62%)
Oct 18, 2019 0.0370 0.0370 0.0370 0 -0.00(-2.63%)
Oct 10, 2019 0.0380 0.0380 0.0380 0 +0.00(+8.57%)
Oct 09, 2019 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-4.37%)
Oct 07, 2019 0.0366 0.0366 0.0366 0 +0.01(+22.00%)
Oct 04, 2019 0.0300 0.0300 0.0300 0.0300 400 -0.00(-0.33%)
Sep 25, 2019 0.0301 0.0301 0.0301 0 +0.00(+0.00%)
Sep 23, 2019 0.0301 0.0301 0.0301 0 +0.00(+0.00%)
Sep 18, 2019 0.0301 0.0301 0.0301 0 +0.01(+33.78%)
Sep 13, 2019 0.0225 0.0225 0.0225 0 -0.00(-1.32%)
Sep 10, 2019 0.0228 0.0228 0.0228 0 -0.00(-15.56%)
Sep 09, 2019 0.0270 0.0270 0.0270 0.0270 40,000 +0.00(+8.00%)
Sep 05, 2019 0.0250 0.0250 0.0250 0 -0.00(-13.49%)
Sep 03, 2019 0.0289 0.0289 0.0289 0 +0.01(+28.44%)
Aug 29, 2019 0.0225 0.0225 0.0225 0 -0.00(-8.54%)
Aug 26, 2019 0.0246 0.0246 0.0246 0 -0.00(-1.60%)
Aug 15, 2019 0.0250 0.0250 0.0250 0 -0.00(-11.97%)
Aug 14, 2019 0.0284 0.0284 0.0284 0.0284 3,000 +0.00(+0.00%)
Aug 12, 2019 0.0284 0.0284 0.0284 0 +0.00(+7.98%)
Aug 06, 2019 0.0263 0.0263 0.0263 0 +0.00(+5.20%)
Aug 01, 2019 0.0250 0.0250 0.0250 0 -0.01(-17.49%)
Jul 30, 2019 0.0303 0.0303 0.0303 0 -0.00(-0.33%)
Jul 29, 2019 0.0250 0.0304 0.0250 0.0304 6,000 +0.01(+23.58%)
Jul 25, 2019 0.0246 0.0246 0.0246 0 -0.01(-25.45%)
Jul 15, 2019 0.0330 0.0330 0.0330 0 -0.00(-2.08%)
Jul 12, 2019 0.0298 0.0337 0.0298 0.0337 44,000 +0.00(+6.98%)
Jun 28, 2019 0.0315 0.0315 0.0315 0 +0.00(+1.61%)
May 24, 2019 0.0310 0.0310 0.0310 0 +0.01(+29.17%)
May 23, 2019 0.0240 0.0240 0.0240 0.0240 5,000 +0.00(+0.00%)
May 22, 2019 0.0240 0.0240 0.0240 0.0240 571 -0.01(-26.15%)
May 17, 2019 0.0325 0.0325 0.0325 0 -0.00(-3.56%)
May 16, 2019 0.0337 0.0337 0.0337 0.0337 2,000 +0.01(+31.13%)
May 14, 2019 0.0257 0.0257 0.0257 0 +0.00(+7.08%)
May 13, 2019 0.0240 0.0240 0.0240 0.0240 1,000 +0.00(+1.69%)
May 10, 2019 0.0236 0.0236 0.0236 0.0236 1,000 -0.01(-27.38%)
May 06, 2019 0.0325 0.0325 0.0325 0 +0.01(+35.42%)
May 02, 2019 0.0240 0.0240 0.0240 0 -0.01(-26.15%)
Apr 29, 2019 0.0325 0.0325 0.0325 0 -0.01(-22.62%)
Apr 24, 2019 0.0420 0.0420 0.0420 0 +0.00(+1.45%)
Apr 16, 2019 0.0414 0.0414 0.0414 0 +0.00(+3.76%)
Apr 11, 2019 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Apr 10, 2019 0.0400 0.0400 0.0400 0.0400 30,000 -0.01(-11.70%)
Apr 08, 2019 0.0453 0.0453 0.0453 0 +0.00(+0.67%)
Apr 05, 2019 0.0348 0.0451 0.0274 0.0450 105,700 -0.00(-0.44%)
Apr 04, 2019 0.0452 0.0452 0.0452 0.0452 4,000 -0.00(-1.95%)
Apr 03, 2019 0.0461 0.0461 0.0461 0.0461 10,000 -0.00(-5.92%)
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.