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 (%)
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%)
Jun 01, 2021 0.4665 0.4665 0.4157 0.4403 26,420 +0.00(+0.48%)
May 28, 2021 0.4382 0.4382 0.4382 0.4382 1,001 +0.00(+0.41%)
May 27, 2021 0.4449 0.4500 0.4364 0.4364 10,689 +0.00(+0.32%)
May 26, 2021 0.4450 0.4450 0.4300 0.4350 13,800 -0.01(-2.05%)
May 25, 2021 0.4382 0.4441 0.4382 0.4441 3,200 -0.06(-11.18%)
May 24, 2021 0.2611 0.5000 0.2611 0.5000 4,900 +0.06(+14.44%)
May 21, 2021 0.4450 0.4450 0.4304 0.4369 4,600 -0.00(-0.59%)
May 20, 2021 0.4434 0.4434 0.4142 0.4395 2,725 +0.02(+4.59%)
May 19, 2021 0.4000 0.4400 0.4000 0.4202 23,763 -0.01(-3.40%)
May 18, 2021 0.4350 0.4350 0.4350 0.4350 3,625 +0.01(+1.16%)
May 17, 2021 0.4326 0.4326 0.4300 0.4300 694 -0.01(-1.15%)
May 14, 2021 0.4155 0.4350 0.4155 0.4350 5,710 +0.02(+3.57%)
May 13, 2021 0.4017 0.4200 0.4017 0.4200 6,000 +0.01(+2.89%)
May 12, 2021 0.4100 0.4100 0.3943 0.4082 13,300 -0.01(-3.48%)
May 11, 2021 0.4229 0.4229 0.3924 0.4229 3,150 +0.01(+1.93%)
May 10, 2021 0.4002 0.4149 0.2000 0.4149 33,150 -0.02(-4.62%)
May 07, 2021 0.4307 0.4350 0.4307 0.4350 7,000 +0.00(+0.02%)
May 06, 2021 0.4349 0.4349 0.4153 0.4349 2,505 +0.01(+3.55%)
May 05, 2021 0.4200 0.4300 0.4161 0.4200 28,224 +0.00(+0.02%)
May 04, 2021 0.4199 0.4199 0.4098 0.4199 49,890 +0.01(+3.12%)
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.