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

Tartisan Nickel Corp (OP: TTSRF )

0.1325 +0.0042 (+3.27%)
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 (%)
May 31, 2022 0.2963 0.3000 0.2963 0.3000 1,000 +0.01(+3.20%)
May 27, 2022 0.2865 0.2907 0.2670 0.2907 60,421 -0.01(-2.25%)
May 26, 2022 0.2930 0.2974 0.2760 0.2974 28,338 -0.01(-2.17%)
May 24, 2022 0.3040 0 -0.04(-11.11%)
May 23, 2022 0.3025 0.3420 0.3025 0.3420 1,000 +0.04(+12.61%)
May 20, 2022 0.2960 0.3037 0.2900 0.3037 34,000 -0.01(-2.72%)
May 19, 2022 0.3185 0.3185 0.3122 0.3122 9,000 -0.01(-1.98%)
May 18, 2022 0.3203 0.3267 0.3180 0.3185 10,610 +0.01(+2.74%)
May 16, 2022 0.3100 0 +0.00(+1.44%)
May 13, 2022 0.2816 0.3056 0.2816 0.3056 9,861 +0.01(+3.28%)
May 12, 2022 0.2959 0.2959 0.2959 0.2959 1,050 +0.01(+1.89%)
May 11, 2022 0.2976 0.2985 0.2893 0.2904 94,500 -0.01(-1.83%)
May 10, 2022 0.3006 0.3069 0.2924 0.2958 26,800 -0.01(-2.89%)
May 09, 2022 0.3140 0.3140 0.2970 0.3046 55,342 -0.03(-8.99%)
May 05, 2022 0.3347 0 +0.01(+2.04%)
May 04, 2022 0.3203 0.3280 0.3203 0.3280 1,076 -0.01(-1.56%)
May 02, 2022 0.3332 0 -0.02(-5.93%)
Apr 29, 2022 0.3492 0.3542 0.3492 0.3542 2,500 +0.01(+2.82%)
Apr 28, 2022 0.3336 0.3445 0.3330 0.3445 25,000 -0.02(-4.28%)
Apr 27, 2022 0.3599 0.3599 0.3599 0.3599 100 +0.00(+0.93%)
Apr 25, 2022 0.3566 0 -0.01(-2.30%)
Apr 22, 2022 0.3650 0.3650 0.3650 0.3650 5,500 -0.01(-2.69%)
Apr 21, 2022 0.3721 0.3757 0.3606 0.3751 77,530 -0.01(-1.42%)
Apr 20, 2022 0.3769 0.3805 0.3769 0.3805 2,700 +0.00(+0.08%)
Apr 19, 2022 0.3724 0.3809 0.3700 0.3802 43,475 +0.01(+3.46%)
Apr 18, 2022 0.3539 0.3675 0.3539 0.3675 51,200 +0.02(+6.83%)
Apr 14, 2022 0.3050 0.3490 0.2926 0.3440 76,492 +0.05(+16.85%)
Apr 13, 2022 0.2883 0.2944 0.2883 0.2944 1,400 -0.01(-2.29%)
Apr 12, 2022 0.2915 0.3013 0.2915 0.3013 1,100 -0.00(-1.15%)
Apr 11, 2022 0.3050 0.3050 0.3048 0.3048 1,125 +0.00(+1.63%)
Apr 08, 2022 0.2690 0.2999 0.2690 0.2999 5,300 +0.00(+1.21%)
Apr 07, 2022 0.2963 0.2963 0.2963 0.2963 400 +0.01(+2.17%)
Apr 06, 2022 0.3037 0.3037 0.2852 0.2900 18,360 -0.02(-7.35%)
Apr 05, 2022 0.3081 0.3130 0.3081 0.3130 4,000 +0.01(+4.33%)
Apr 04, 2022 0.2850 0.3145 0.2850 0.3000 23,600 -0.01(-3.23%)
Mar 31, 2022 0.3100 0 +0.01(+3.33%)
Mar 30, 2022 0.2964 0.3000 0.2910 0.3000 13,463 -0.01(-3.23%)
Mar 29, 2022 0.2983 0.3100 0.2983 0.3100 10,000 +0.01(+2.31%)
Mar 28, 2022 0.3098 0.3101 0.3000 0.3030 63,855 -0.01(-2.35%)
Mar 25, 2022 0.3050 0.3103 0.3050 0.3103 9,500 -0.01(-3.03%)
Mar 24, 2022 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Mar 23, 2022 0.3169 0.3200 0.3169 0.3200 4,015 +0.00(+0.63%)
Mar 22, 2022 0.3082 0.3180 0.3082 0.3180 4,615 +0.00(+1.56%)
Mar 21, 2022 0.3200 0.3200 0.3121 0.3131 76,900 -0.00(-0.13%)
Mar 18, 2022 0.3135 0.3135 0.3135 0.3135 1,000 +0.00(+0.93%)
Mar 17, 2022 0.3032 0.3164 0.3032 0.3106 5,000 -0.00(-0.19%)
Mar 16, 2022 0.3070 0.3142 0.3070 0.3112 2,500 +0.01(+2.47%)
Mar 15, 2022 0.3129 0.3129 0.2957 0.3037 29,470 -0.01(-2.91%)
Mar 14, 2022 0.3072 0.3295 0.3003 0.3128 9,220 -0.02(-5.21%)
Mar 11, 2022 0.3475 0.3560 0.3300 0.3300 63,500 -0.01(-3.68%)
Mar 10, 2022 0.3710 0.3710 0.3346 0.3426 31,100 -0.00(-0.75%)
Mar 09, 2022 0.3508 0.3627 0.3300 0.3452 29,125 +0.00(+0.20%)
Mar 08, 2022 0.3664 0.3734 0.3413 0.3445 132,335 -0.01(-3.66%)
Mar 07, 2022 0.3147 0.3576 0.3107 0.3576 55,500 +0.06(+18.92%)
Mar 04, 2022 0.2970 0.3007 0.2970 0.3007 53,855 -0.00(-0.30%)
Mar 03, 2022 0.2999 0.3016 0.2962 0.3016 41,500 -0.01(-2.71%)
Mar 02, 2022 0.3100 0.3154 0.3100 0.3100 3,200 +0.02(+6.82%)
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.