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 (%)
Mar 31, 2021 0.3143 0.3250 0.3104 0.3240 6,845 -0.01(-1.82%)
Mar 30, 2021 0.3246 0.3323 0.3246 0.3300 4,137 -0.00(-0.18%)
Mar 29, 2021 0.3475 0.3551 0.3133 0.3306 15,163 -0.02(-4.86%)
Mar 26, 2021 0.3475 0.3475 0.3461 0.3475 2,200 +0.02(+6.89%)
Mar 25, 2021 0.3282 0.3355 0.3085 0.3251 56,251 -0.05(-14.45%)
Mar 24, 2021 0.3322 0.3800 0.3322 0.3800 2,100 +0.00(+0.00%)
Mar 23, 2021 0.3800 0.3800 0.3800 0.3800 290 +0.04(+13.30%)
Mar 22, 2021 0.3569 0.3569 0.3354 0.3354 8,481 -0.04(-10.34%)
Mar 19, 2021 0.3784 0.3784 0.3000 0.3741 5,100 +0.00(+0.46%)
Mar 18, 2021 0.3800 0.3800 0.3500 0.3724 17,722 -0.01(-2.67%)
Mar 17, 2021 0.3847 0.3985 0.3700 0.3826 6,451 +0.01(+3.41%)
Mar 16, 2021 0.4021 0.4100 0.3500 0.3700 20,330 +0.00(+0.33%)
Mar 15, 2021 0.3900 0.4100 0.3688 0.3688 10,430 -0.02(-5.44%)
Mar 12, 2021 0.3851 0.4000 0.3800 0.3900 12,600 -0.01(-1.76%)
Mar 11, 2021 0.3850 0.3970 0.3466 0.3970 18,450 +0.01(+1.79%)
Mar 10, 2021 0.3800 0.3900 0.3785 0.3900 11,580 +0.03(+8.36%)
Mar 09, 2021 0.3721 0.3800 0.3560 0.3599 4,900 +0.00(+1.35%)
Mar 08, 2021 0.3513 0.3610 0.3513 0.3551 2,900 +0.01(+1.46%)
Mar 05, 2021 0.3890 0.3890 0.3000 0.3500 30,900 -0.01(-1.49%)
Mar 04, 2021 0.3998 0.4090 0.3500 0.3553 30,853 -0.05(-12.85%)
Mar 03, 2021 0.3500 0.4084 0.3500 0.4077 2,870 +0.02(+4.92%)
Mar 02, 2021 0.3928 0.4084 0.3806 0.3886 16,155 -0.01(-2.85%)
Mar 01, 2021 0.4065 0.4227 0.3950 0.4000 90,431 +0.01(+2.75%)
Feb 26, 2021 0.3900 0.4100 0.3600 0.3893 14,300 +0.03(+8.14%)
Feb 25, 2021 0.3900 0.3900 0.3600 0.3600 4,455 -0.04(-9.86%)
Feb 24, 2021 0.3763 0.4000 0.3500 0.3994 25,971 +0.03(+8.06%)
Feb 23, 2021 0.3500 0.4019 0.3500 0.3696 17,631 -0.02(-5.71%)
Feb 22, 2021 0.3931 0.4350 0.3750 0.3920 17,361 +0.02(+5.26%)
Feb 19, 2021 0.4350 0.4350 0.3604 0.3724 25,700 -0.02(-4.12%)
Feb 18, 2021 0.4058 0.4350 0.3701 0.3884 27,914 -0.02(-4.24%)
Feb 17, 2021 0.4600 0.4600 0.3887 0.4056 53,550 -0.03(-6.76%)
Feb 16, 2021 0.3952 0.4350 0.3782 0.4350 28,319 +0.04(+11.54%)
Feb 12, 2021 0.3900 0.3900 0.3900 0.3900 20,700 +0.00(+0.78%)
Feb 11, 2021 0.3948 0.4083 0.3700 0.3870 21,545 -0.00(-1.12%)
Feb 10, 2021 0.4055 0.4156 0.3802 0.3914 37,500 -0.01(-3.38%)
Feb 09, 2021 0.4050 0.4051 0.3500 0.4051 34,900 +0.00(+0.00%)
Feb 08, 2021 0.3900 0.4051 0.3725 0.4051 24,341 +0.01(+1.27%)
Feb 05, 2021 0.4026 0.4051 0.3780 0.4000 23,300 +0.02(+5.79%)
Feb 04, 2021 0.3839 0.3927 0.3680 0.3781 19,771 -0.01(-3.05%)
Feb 03, 2021 0.4259 0.5000 0.3000 0.3900 13,076 -0.02(-4.88%)
Feb 02, 2021 0.4137 0.4200 0.4100 0.4100 3,970 -0.01(-2.01%)
Feb 01, 2021 0.4000 0.4200 0.3978 0.4184 46,250 +0.02(+6.03%)
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%)
Nov 02, 2020 0.1790 0.1790 0.1790 0.1790 500 +0.01(+5.29%)
Oct 30, 2020 0.1689 0.1700 0.1651 0.1700 7,000 +0.01(+3.79%)
Oct 29, 2020 0.1676 0.1757 0.1600 0.1638 4,921 -0.01(-5.97%)
Oct 28, 2020 0.1742 0.1742 0.1742 0.1742 475 -0.01(-7.29%)
Oct 27, 2020 0.1765 0.1879 0.1765 0.1879 440 -0.01(-6.05%)
Oct 26, 2020 0.1820 0.4400 0.1820 0.2000 8,600 +0.02(+9.89%)
Oct 23, 2020 0.1749 0.1820 0.1749 0.1820 30,200 +0.00(+1.05%)
Oct 22, 2020 0.1978 0.1980 0.1789 0.1801 6,643 -0.00(-2.17%)
Oct 21, 2020 0.2096 0.2138 0.1841 0.1841 2,710 -0.03(-14.21%)
Oct 20, 2020 0.2050 0.2200 0.1800 0.2146 15,366 +0.01(+4.07%)
Oct 19, 2020 0.2039 0.2062 0.2039 0.2062 1,135 +0.02(+8.53%)
Oct 16, 2020 0.2123 0.2123 0.1900 0.1900 4,600 -0.01(-6.40%)
Oct 15, 2020 0.2001 0.2030 0.1903 0.2030 10,028 -0.00(-1.17%)
Oct 14, 2020 0.2092 0.2092 0.2054 0.2054 5,000 +0.01(+2.70%)
Oct 13, 2020 0.2234 0.2234 0.2000 0.2000 27,249 -0.00(-2.44%)
Oct 12, 2020 0.2100 0.2300 0.2050 0.2050 32,548 -0.00(-2.10%)
Oct 09, 2020 0.2219 0.2228 0.2094 0.2094 9,000 -0.00(-1.27%)
Oct 08, 2020 0.2000 0.2121 0.2000 0.2121 2,372 -0.01(-3.72%)
Oct 07, 2020 0.2210 0.2210 0.2170 0.2203 7,328 -0.08(-26.57%)
Oct 06, 2020 0.2000 0.3000 0.2000 0.3000 10,166 +0.00(+0.00%)
Oct 05, 2020 0.2235 0.3000 0.2100 0.3000 47,640 +0.09(+40.06%)
Oct 02, 2020 0.2003 0.2142 0.2003 0.2142 11,000 +0.02(+7.58%)
Oct 01, 2020 0.2100 0.2100 0.1991 0.1991 17,000 -0.01(-5.33%)
Sep 30, 2020 0.2103 0.2103 0.2103 0.2103 2,000 +0.00(+0.53%)
Sep 29, 2020 0.2132 0.2151 0.2092 0.2092 13,952 -0.01(-2.74%)
Sep 28, 2020 0.2242 0.2400 0.2005 0.2151 43,100 -0.02(-7.56%)
Sep 25, 2020 0.2479 0.3000 0.2278 0.2327 42,000 +0.00(+0.13%)
Sep 24, 2020 0.2127 0.2324 0.2025 0.2324 14,150 +0.01(+6.61%)
Sep 23, 2020 0.2314 0.2314 0.2071 0.2180 14,460 -0.01(-6.32%)
Sep 22, 2020 0.1951 0.2328 0.1914 0.2327 24,150 +0.03(+14.69%)
Sep 21, 2020 0.2152 0.2152 0.1544 0.2029 93,325 -0.01(-2.69%)
Sep 18, 2020 0.1950 0.2142 0.1896 0.2085 104,700 +0.04(+25.30%)
Sep 17, 2020 0.1664 0.1664 0.1664 0.1664 100 -0.00(-0.12%)
Sep 16, 2020 0.1631 0.1666 0.1631 0.1666 1,800 +0.00(+2.90%)
Sep 14, 2020 0.1619 0.1619 0.1619 0 +0.03(+25.80%)
Sep 11, 2020 0.1287 0.1287 0.1287 99 +0.00(+0.00%)
Sep 10, 2020 0.1287 0.1287 0.1287 0.1287 1,000 +0.00(+1.42%)
Sep 09, 2020 0.1450 0.1460 0.1204 0.1269 17,705 -0.01(-8.38%)
Sep 08, 2020 0.1385 0.1385 0.1385 0.1385 751 +0.00(+1.91%)
Sep 04, 2020 0.1359 0.1359 0.1297 0.1359 6,000 +0.00(+0.44%)
Sep 03, 2020 0.0900 0.1353 0.0900 0.1353 9,999 +0.00(+3.12%)
Sep 01, 2020 0.1312 0.1312 0.1312 0 +0.00(+0.61%)
Aug 31, 2020 0.1148 0.1304 0.1148 0.1304 1,100 +0.01(+11.93%)
Aug 28, 2020 0.1200 0.1300 0.1107 0.1165 46,000 +0.03(+29.44%)
Aug 26, 2020 0.0900 0.0900 0.0900 0 +0.01(+8.04%)
Aug 25, 2020 0.0815 0.0833 0.0815 0.0833 11,000 -0.00(-2.80%)
Aug 21, 2020 0.0857 0.0857 0.0857 0 -0.00(-0.35%)
Aug 19, 2020 0.0860 0.0860 0.0860 0 +0.00(+0.23%)
Aug 17, 2020 0.0858 0.0858 0.0858 0 +0.00(+3.37%)
Aug 14, 2020 0.0830 0.0830 0.0830 0.0830 1,000 -0.00(-5.68%)
Aug 12, 2020 0.0880 0.0880 0.0880 0 +0.01(+6.80%)
Aug 10, 2020 0.0824 0.0824 0.0824 0 -0.00(-5.50%)
Aug 07, 2020 0.0847 0.0872 0.0847 0.0872 1,100 +0.01(+9.55%)
Aug 06, 2020 0.0793 0.0796 0.0793 0.0796 5,916 -0.00(-0.50%)
Aug 05, 2020 0.0800 0.0800 0.0800 0.0800 9,384 -0.01(-7.30%)
Aug 04, 2020 0.0863 0.0863 0.0863 0.0863 1,050 -0.00(-2.15%)
Jul 31, 2020 0.0882 0.0882 0.0882 0 -0.00(-0.23%)
Jul 30, 2020 0.0884 0.0884 0.0884 125 +0.00(+0.00%)
Jul 29, 2020 0.0883 0.0884 0.0883 0.0884 3,060 +0.00(+0.23%)
Jul 28, 2020 0.0882 0.0882 0.0882 1,843 +0.00(+0.00%)
Jul 27, 2020 0.0693 0.0883 0.0646 0.0882 24,190 +0.00(+3.04%)
Jul 24, 2020 0.0856 0.0878 0.0742 0.0856 4,800 -0.00(-4.36%)
Jul 23, 2020 0.0909 0.0922 0.0734 0.0895 85,394 +0.00(+4.43%)
Jul 22, 2020 0.0857 0.0857 0.0857 0.0857 1,000 -0.00(-2.17%)
Jul 20, 2020 0.0876 0.0876 0.0876 0 +0.00(+3.42%)
Jul 17, 2020 0.0847 0.0847 0.0847 0.0847 1,300 +0.00(+0.95%)
Jul 15, 2020 0.0839 0.0839 0.0839 0 -0.00(-4.98%)
Jul 13, 2020 0.0883 0.0883 0.0883 0 +0.01(+9.15%)
Jul 10, 2020 0.0809 0.0809 0.0809 0.0809 6,400 -0.01(-6.90%)
Jul 09, 2020 0.0835 0.0884 0.0835 0.0869 2,550 -0.00(-1.70%)
Jul 07, 2020 0.0884 0.0884 0.0884 0 +0.00(+0.11%)
Jul 02, 2020 0.0883 0.0883 0.0883 0 +0.00(+0.11%)
Jun 30, 2020 0.0882 0.0882 0.0882 0 +0.02(+30.28%)
Jun 29, 2020 0.0677 0.0677 0.0677 0.0677 1,500 +0.00(+2.89%)
Jun 26, 2020 0.0658 0.0658 0.0658 0.0658 1,000 -0.00(-0.45%)
Jun 24, 2020 0.0661 0.0661 0.0661 0 -0.00(-0.60%)
Jun 22, 2020 0.0665 0.0665 0.0665 0 +0.00(+6.40%)
Jun 18, 2020 0.0625 0.0625 0.0625 0 +0.02(+36.17%)
Jun 16, 2020 0.0459 0.0459 0.0459 0 +0.00(+0.22%)
Jun 12, 2020 0.0458 0.0458 0.0458 0 +0.00(+3.62%)
Jun 11, 2020 0.0442 0.0442 0.0442 0.0442 1,000 +0.00(+3.03%)
Jun 09, 2020 0.0429 0.0429 0.0429 0 -0.00(-3.81%)
Jun 05, 2020 0.0446 0.0446 0.0446 0 +0.00(+9.58%)
Jun 03, 2020 0.0407 0.0407 0.0407 0 +0.00(+0.74%)
Jun 01, 2020 0.0404 0.0404 0.0404 0 -0.00(-4.94%)
May 28, 2020 0.0425 0.0425 0.0425 0 +0.00(+3.16%)
May 26, 2020 0.0412 0.0412 0.0412 0 -0.00(-4.41%)
May 20, 2020 0.0431 0.0431 0.0431 0 -0.00(-7.91%)
May 19, 2020 0.0468 0.0468 0.0468 0.0468 500 +0.00(+6.36%)
May 15, 2020 0.0440 0.0440 0.0440 0 +0.00(+10.00%)
May 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.76%)
May 12, 2020 0.0397 0.0397 0.0397 0.0397 2,000 -0.00(-7.03%)
May 11, 2020 0.0427 0.0427 0.0427 0.0427 500 -0.02(-31.13%)
May 07, 2020 0.0620 0.0620 0.0620 0 -0.00(-4.02%)
May 04, 2020 0.0646 0.0646 0.0646 0 +0.00(+6.08%)
Apr 30, 2020 0.0609 0.0609 0.0609 0 +0.04(+143.60%)
Apr 24, 2020 0.0250 0.0250 0.0250 0 -0.01(-35.73%)
Apr 16, 2020 0.0389 0.0389 0.0389 0 +0.00(+3.18%)
Apr 08, 2020 0.0377 0.0377 0.0377 0 -0.00(-6.22%)
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.