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 (%)
Jan 31, 2022 0.3229 0.3268 0.3132 0.3268 20,800 -0.00(-0.85%)
Jan 27, 2022 0.3296 0 +0.03(+10.79%)
Jan 26, 2022 0.2870 0.2975 0.2857 0.2975 35,500 +0.01(+4.02%)
Jan 25, 2022 0.2731 0.2860 0.2731 0.2860 72,860 +0.01(+4.92%)
Jan 24, 2022 0.2554 0.2726 0.2554 0.2726 5,500 +0.01(+4.13%)
Jan 21, 2022 0.2530 0.2751 0.2530 0.2618 71,700 -0.00(-1.36%)
Jan 20, 2022 0.2654 0.2654 0.2601 0.2654 30,700 -0.02(-6.38%)
Jan 18, 2022 0.2835 0 -0.01(-3.90%)
Jan 14, 2022 0.2950 0 +0.02(+6.85%)
Jan 13, 2022 0.2713 0.2761 0.2713 0.2761 7,000 -0.00(-1.32%)
Jan 12, 2022 0.2798 0.2798 0.2798 0.2798 1,000 +0.01(+2.49%)
Jan 11, 2022 0.2730 0.2730 0.2730 0.2730 1,500 +0.00(+0.74%)
Jan 10, 2022 0.2753 0.2753 0.2710 0.2710 24,800 -0.03(-8.54%)
Jan 07, 2022 0.2963 0.2963 0.2963 0.2963 10,600 -0.00(-0.40%)
Jan 06, 2022 0.2975 0.2975 0.2975 0.2975 1,000 -0.00(-0.07%)
Jan 05, 2022 0.2820 0.3098 0.2820 0.2977 14,900 -0.00(-1.36%)
Jan 04, 2022 0.2547 0.3087 0.2547 0.3018 84,500 +0.02(+6.64%)
Jan 03, 2022 0.2460 0.2830 0.2460 0.2830 2,000 +0.03(+13.47%)
Dec 31, 2021 0.2428 0.2494 0.2428 0.2494 4,000 +0.01(+3.31%)
Dec 30, 2021 0.2491 0.2491 0.2414 0.2414 1,560 -0.02(-6.40%)
Dec 29, 2021 0.2702 0.2702 0.2475 0.2579 21,550 -0.05(-16.81%)
Dec 28, 2021 0.3040 0.3100 0.3040 0.3100 15,300 +0.01(+4.03%)
Dec 27, 2021 0.2716 0.2980 0.2625 0.2980 4,650 +0.04(+15.28%)
Dec 23, 2021 0.2545 0.2585 0.2545 0.2585 11,681 +0.01(+3.11%)
Dec 22, 2021 0.2499 0.2507 0.2484 0.2507 20,388 +0.01(+4.98%)
Dec 21, 2021 0.2475 0.2475 0.2381 0.2388 33,590 -0.01(-5.54%)
Dec 20, 2021 0.2528 0.2528 0.2528 0.2528 1,906 +0.00(+1.53%)
Dec 17, 2021 0.2589 0.2589 0.2490 0.2490 30,200 -0.01(-4.27%)
Dec 16, 2021 0.2601 0.2601 0.2601 0.2601 2,000 +0.01(+3.38%)
Dec 15, 2021 0.2483 0.2516 0.2426 0.2516 59,019 -0.01(-5.27%)
Dec 13, 2021 0.2656 0.2656 0.2656 0 -0.01(-4.12%)
Dec 10, 2021 0.2826 0.2826 0.2770 0.2770 2,500 +0.01(+4.57%)
Dec 09, 2021 0.2600 0.2649 0.2599 0.2649 61,500 -0.01(-2.25%)
Dec 08, 2021 0.2574 0.2710 0.2574 0.2710 2,260 +0.01(+5.24%)
Dec 07, 2021 0.2634 0.2676 0.2575 0.2575 3,125 -0.01(-3.99%)
Dec 06, 2021 0.2570 0.2837 0.2466 0.2682 194,350 -0.02(-5.63%)
Dec 03, 2021 0.2830 0.3156 0.2772 0.2842 12,450 -0.01(-4.85%)
Dec 02, 2021 0.3005 0.3005 0.2948 0.2987 15,400 -0.01(-3.65%)
Dec 01, 2021 0.3164 0.3164 0.3096 0.3100 2,925 -0.02(-6.06%)
Nov 30, 2021 0.3296 0.3545 0.3296 0.3300 4,733 -0.01(-2.02%)
Nov 29, 2021 0.3491 0.3491 0.3265 0.3368 3,495 -0.01(-3.27%)
Nov 24, 2021 0.3482 0.3482 0.3482 0 +0.01(+2.71%)
Nov 23, 2021 0.3341 0.3460 0.3341 0.3390 3,157 -0.01(-2.08%)
Nov 22, 2021 0.3462 0.3462 0.3462 0.3462 1,000 -0.01(-3.83%)
Nov 19, 2021 0.3600 0.3600 0.3430 0.3600 12,500 +0.01(+2.86%)
Nov 18, 2021 0.3600 0.3600 0.3466 0.3500 4,422 +0.01(+3.31%)
Nov 17, 2021 0.3530 0.3548 0.3386 0.3388 9,307 -0.02(-5.42%)
Nov 16, 2021 0.3665 0.3665 0.3500 0.3582 9,850 -0.02(-4.22%)
Nov 12, 2021 0.3740 0.3740 0.3740 0 +0.00(+0.16%)
Nov 11, 2021 0.3800 0.3800 0.3591 0.3734 4,450 +0.00(+1.27%)
Nov 09, 2021 0.3687 0.3687 0.3687 0.3687 2,557 -0.01(-3.08%)
Nov 08, 2021 0.3980 0.3980 0.3804 0.3804 3,175 +0.01(+1.77%)
Nov 05, 2021 0.3738 0.3738 0.3738 0.3738 1,000 +0.00(+1.03%)
Nov 04, 2021 0.3529 0.3700 0.3529 0.3700 24,758 +0.02(+5.71%)
Nov 03, 2021 0.3688 0.3787 0.3500 0.3500 1,900 -0.03(-7.58%)
Nov 02, 2021 0.3811 0.3811 0.3726 0.3787 5,222 -0.00(-0.34%)
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.