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

Tartisan Nickel Corp (OP: TTSRF )

0.1892 +0.0045 (+2.44%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 17, 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 (%)
Sep 29, 2023 0.0568 0 +0.00(+8.40%)
Sep 27, 2023 0.0524 0 -0.01(-13.53%)
Sep 25, 2023 0.0606 0 +0.01(+12.43%)
Sep 21, 2023 0.0539 0 +0.00(+0.56%)
Sep 20, 2023 0.0536 0.0536 0.0536 0.0536 200 -0.01(-17.41%)
Sep 18, 2023 0.0649 0 +0.00(+2.04%)
Sep 14, 2023 0.0636 0 -0.00(-0.62%)
Sep 13, 2023 0.0571 0.0640 0.0571 0.0640 2,000 -0.01(-9.35%)
Sep 11, 2023 0.0706 0 -0.00(-4.08%)
Sep 07, 2023 0.0736 0 +0.00(+3.23%)
Sep 05, 2023 0.0713 0 +0.01(+15.00%)
Sep 01, 2023 0.0610 0.0620 0.0610 0.0620 7,000 +0.00(+3.68%)
Aug 31, 2023 0.0598 0.0598 0.0598 0.0598 2,000 +0.00(+2.57%)
Aug 29, 2023 0.0583 0 -0.01(-14.14%)
Aug 25, 2023 0.0679 0 +0.00(+7.61%)
Aug 24, 2023 0.0607 0.0631 0.0607 0.0631 11,000 +0.00(+2.94%)
Aug 22, 2023 0.0613 2 -0.01(-15.91%)
Aug 21, 2023 0.0550 0.0729 0.0550 0.0729 49,470 +0.01(+8.81%)
Aug 18, 2023 0.0598 0.0670 0.0598 0.0670 6,000 +0.01(+8.24%)
Aug 17, 2023 0.0600 0.0629 0.0600 0.0619 2,400 -0.00(-2.67%)
Aug 16, 2023 0.0636 0.0636 0.0636 0.0636 400 -0.01(-9.14%)
Aug 15, 2023 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-16.57%)
Aug 10, 2023 0.0839 0 +0.01(+8.96%)
Aug 08, 2023 0.0770 0 -0.01(-6.10%)
Aug 07, 2023 0.0690 0.0820 0.0690 0.0820 3,000 -0.00(-0.36%)
Aug 04, 2023 0.0823 0.0823 0.0823 0.0823 1,000 +0.01(+8.86%)
Aug 02, 2023 0.0756 0 +0.00(+3.42%)
Jul 28, 2023 0.0731 0 +0.01(+7.34%)
Jul 26, 2023 0.0681 0 +0.00(+3.34%)
Jul 25, 2023 0.0659 0.0659 0.0659 0.0659 100 -0.01(-17.21%)
Jul 24, 2023 0.0796 0.0796 0.0796 0.0796 1,000 +0.01(+16.20%)
Jul 20, 2023 0.0685 0 -0.00(-4.60%)
Jul 18, 2023 0.0718 0 -0.00(-2.18%)
Jul 14, 2023 0.0734 0 +0.00(+0.27%)
Jul 12, 2023 0.0732 72 +0.00(+2.09%)
Jul 11, 2023 0.0717 0.0717 0.0717 0.0717 1,010 +0.00(+3.91%)
Jul 06, 2023 0.0690 0 -0.01(-11.54%)
Jun 27, 2023 0.0780 0 -0.00(-5.11%)
Jun 21, 2023 0.0822 0 -0.01(-9.27%)
Jun 20, 2023 0.0906 0.0906 0.0906 0.0906 4,000 +0.01(+19.84%)
Jun 15, 2023 0.0756 0 +0.00(+0.80%)
Jun 14, 2023 0.0750 0.0750 0.0750 0.0750 200 -0.00(-4.70%)
Jun 13, 2023 0.0690 0.0787 0.0690 0.0787 5,300 +0.00(+0.25%)
Jun 12, 2023 0.0785 0.0785 0.0785 0.0785 1,000 +0.00(+2.35%)
Jun 08, 2023 0.0767 0 -0.00(-1.79%)
Jun 06, 2023 0.0781 0 +0.00(+3.72%)
Jun 02, 2023 0.0753 0 -0.00(-2.96%)
Jun 01, 2023 0.0776 0.0776 0.0776 0.0776 1,000 +0.00(+0.52%)
May 30, 2023 0.0772 0 -0.00(-5.16%)
May 26, 2023 0.0807 0.0814 0.0807 0.0814 5,500 -0.01(-15.12%)
May 24, 2023 0.0959 0 -0.02(-15.43%)
May 22, 2023 0.1134 0 +0.02(+16.67%)
May 18, 2023 0.0972 0 -0.01(-10.00%)
May 16, 2023 0.1080 0 +0.00(+2.18%)
May 15, 2023 0.1057 0.1057 0.1057 0.1057 1,000 +0.00(+3.93%)
May 12, 2023 0.1017 0.1017 0.1017 0.1017 1,000 +0.01(+10.54%)
May 11, 2023 0.0920 0.0920 0.0920 0.0920 50,060 -0.02(-15.60%)
May 10, 2023 0.1084 0.1090 0.1084 0.1090 2,000 +0.00(+1.77%)
May 08, 2023 0.1071 70 +0.03(+37.31%)
May 05, 2023 0.0780 0.0780 0.0780 0.0780 1,000 +0.00(+1.30%)
May 03, 2023 0.0770 0 -0.00(-0.65%)
May 01, 2023 0.0775 0 +0.00(+0.52%)
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%)
Feb 02, 2023 0.1648 0 -0.00(-1.85%)
Jan 31, 2023 0.1679 0 -0.00(-0.59%)
Jan 27, 2023 0.1689 0 +0.01(+5.96%)
Jan 25, 2023 0.1594 0 -0.00(-0.93%)
Jan 24, 2023 0.1609 0.1609 0.1609 0.1609 2,000 +0.00(+2.61%)
Jan 23, 2023 0.1568 0.1568 0.1568 0.1568 1,500 -0.02(-8.84%)
Jan 20, 2023 0.1678 0.1720 0.1678 0.1720 1,100 +0.01(+8.52%)
Jan 18, 2023 0.1585 0 -0.00(-3.00%)
Jan 17, 2023 0.1681 0.1681 0.1571 0.1634 40,500 -0.01(-6.31%)
Jan 13, 2023 0.1744 0.1744 0.1744 0.1744 1,000 -0.00(-0.29%)
Jan 11, 2023 0.1749 0 +0.01(+3.37%)
Jan 10, 2023 0.1550 0.1692 0.1550 0.1692 55,500 -0.01(-6.00%)
Jan 09, 2023 0.1480 0.1800 0.1480 0.1800 6,000 +0.00(+0.90%)
Jan 06, 2023 0.1883 0.1883 0.1784 0.1784 2,000 +0.00(+0.79%)
Jan 05, 2023 0.1733 0.1847 0.1733 0.1770 2,683 -0.00(-0.45%)
Jan 04, 2023 0.1884 0.1884 0.1778 0.1778 2,000 -0.01(-3.63%)
Dec 30, 2022 0.1845 0 +0.03(+16.40%)
Dec 29, 2022 0.1585 0.1585 0.1585 0.1585 1,000 +0.00(+2.52%)
Dec 28, 2022 0.1555 0.1555 0.1546 0.1546 2,044 -0.03(-14.59%)
Dec 27, 2022 0.1792 0.1810 0.1792 0.1810 2,000 +0.02(+14.99%)
Dec 22, 2022 0.1574 0 +0.01(+6.35%)
Dec 21, 2022 0.1480 0.1480 0.1480 0.1480 200 -0.01(-5.61%)
Dec 19, 2022 0.1568 0 -0.00(-2.61%)
Dec 16, 2022 0.1610 0.1610 0.1610 0.1610 1,000 -0.00(-0.06%)
Dec 15, 2022 0.1611 0.1611 0.1611 0.1611 100 -0.00(-2.83%)
Dec 14, 2022 0.1658 0.1658 0.1658 0.1658 1,000 +0.00(+1.91%)
Dec 12, 2022 0.1627 0 -0.02(-12.29%)
Dec 05, 2022 0.1855 0 -0.01(-5.89%)
Dec 02, 2022 0.1971 0.1971 0.1971 0.1971 2,000 +0.01(+4.51%)
Dec 01, 2022 0.1886 0.1886 0.1886 0.1886 2,000 +0.01(+3.57%)
Nov 30, 2022 0.1859 0.1859 0.1821 0.1821 8,500 +0.02(+11.38%)
Nov 28, 2022 0.1635 3,000 -0.01(-6.09%)
Nov 25, 2022 0.1741 0.1741 0.1741 0.1741 200 -0.01(-6.70%)
Nov 23, 2022 0.1866 0.1866 0.1793 0.1866 3,000 -0.01(-5.61%)
Nov 18, 2022 0.1977 0 -0.01(-4.03%)
Nov 17, 2022 0.2059 0.2060 0.2059 0.2060 12,000 -0.02(-7.12%)
Nov 15, 2022 0.2218 0 -0.00(-1.95%)
Nov 11, 2022 0.2262 0 +0.00(+1.48%)
Nov 10, 2022 0.2100 0.2229 0.2095 0.2229 34,000 +0.02(+7.79%)
Nov 09, 2022 0.2009 0.2100 0.1989 0.2068 17,100 +0.01(+6.54%)
Nov 08, 2022 0.1865 0.1941 0.1865 0.1941 7,000 +0.02(+10.28%)
Nov 04, 2022 0.1760 0 -0.01(-5.38%)
Nov 03, 2022 0.1770 0.1922 0.1668 0.1860 144,960 -0.01(-7.00%)
Nov 02, 2022 0.2030 0.2030 0.2000 0.2000 5,200 -0.01(-5.93%)
Nov 01, 2022 0.2053 0.2126 0.2053 0.2126 6,000 -0.01(-3.54%)
Oct 28, 2022 0.2204 0 -0.01(-4.67%)
Oct 27, 2022 0.2294 0.2312 0.2294 0.2312 5,500 -0.01(-3.43%)
Oct 26, 2022 0.2204 0.2394 0.2204 0.2394 15,050 +0.03(+15.37%)
Oct 25, 2022 0.2075 0.2075 0.2075 0.2075 10,000 -0.01(-5.47%)
Oct 21, 2022 0.2195 500 +0.01(+5.17%)
Oct 20, 2022 0.2087 0.2087 0.2087 0.2087 15,000 -0.00(-1.56%)
Oct 19, 2022 0.2050 0.2130 0.2050 0.2120 18,253 +0.06(+41.33%)
Oct 12, 2022 0.1500 0 -0.01(-4.40%)
Oct 06, 2022 0.1569 0 -0.03(-15.87%)
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.