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, 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%)
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.