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

Tartisan Nickel Corp (OP: TTSRF )

0.1099 UNCHANGED
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 24, 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, 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%)
Mar 01, 2022 0.3000 0.3065 0.2902 0.2902 54,925 -0.02(-5.66%)
Feb 28, 2022 0.3076 0.3076 0.3076 0.3076 500 +0.00(+1.52%)
Feb 25, 2022 0.3105 0.3105 0.2996 0.3030 18,300 -0.01(-3.04%)
Feb 24, 2022 0.3124 0.3125 0.2904 0.3125 15,000 +0.00(+0.81%)
Feb 23, 2022 0.3047 0.3138 0.3047 0.3100 61,592 +0.01(+2.51%)
Feb 22, 2022 0.2996 0.3024 0.2994 0.3024 26,125 -0.02(-4.82%)
Feb 18, 2022 0.3177 0 -0.01(-2.10%)
Feb 17, 2022 0.3245 0.3245 0.3245 0.3245 1,000 +0.00(+1.41%)
Feb 16, 2022 0.3100 0.3200 0.3100 0.3200 6,500 +0.00(+0.85%)
Feb 14, 2022 0.3173 0 -0.02(-5.31%)
Feb 11, 2022 0.3351 0.3351 0.3195 0.3351 1,150 +0.01(+1.55%)
Feb 09, 2022 0.3300 0 +0.00(+1.04%)
Feb 08, 2022 0.3219 0.3401 0.3219 0.3266 12,500 -0.02(-4.86%)
Feb 07, 2022 0.3460 0.3460 0.3368 0.3433 16,000 -0.01(-3.81%)
Feb 04, 2022 0.3475 0.3569 0.3402 0.3569 4,050 +0.01(+2.79%)
Feb 03, 2022 0.3432 0.3472 0.3432 0.3472 7,060 -0.02(-5.50%)
Feb 02, 2022 0.3400 0.3674 0.3400 0.3674 34,749 +0.02(+7.18%)
Feb 01, 2022 0.3349 0.3428 0.3347 0.3428 2,720 +0.02(+4.90%)
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%)
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.