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 (%)
Aug 31, 2020 0.1148 0.1304 0.1148 0.1304 1,100 +0.01(+11.93%)
Aug 28, 2020 0.1200 0.1300 0.1107 0.1165 46,000 +0.03(+29.44%)
Aug 26, 2020 0.0900 0.0900 0.0900 0 +0.01(+8.04%)
Aug 25, 2020 0.0815 0.0833 0.0815 0.0833 11,000 -0.00(-2.80%)
Aug 21, 2020 0.0857 0.0857 0.0857 0 -0.00(-0.35%)
Aug 19, 2020 0.0860 0.0860 0.0860 0 +0.00(+0.23%)
Aug 17, 2020 0.0858 0.0858 0.0858 0 +0.00(+3.37%)
Aug 14, 2020 0.0830 0.0830 0.0830 0.0830 1,000 -0.00(-5.68%)
Aug 12, 2020 0.0880 0.0880 0.0880 0 +0.01(+6.80%)
Aug 10, 2020 0.0824 0.0824 0.0824 0 -0.00(-5.50%)
Aug 07, 2020 0.0847 0.0872 0.0847 0.0872 1,100 +0.01(+9.55%)
Aug 06, 2020 0.0793 0.0796 0.0793 0.0796 5,916 -0.00(-0.50%)
Aug 05, 2020 0.0800 0.0800 0.0800 0.0800 9,384 -0.01(-7.30%)
Aug 04, 2020 0.0863 0.0863 0.0863 0.0863 1,050 -0.00(-2.15%)
Jul 31, 2020 0.0882 0.0882 0.0882 0 -0.00(-0.23%)
Jul 30, 2020 0.0884 0.0884 0.0884 125 +0.00(+0.00%)
Jul 29, 2020 0.0883 0.0884 0.0883 0.0884 3,060 +0.00(+0.23%)
Jul 28, 2020 0.0882 0.0882 0.0882 1,843 +0.00(+0.00%)
Jul 27, 2020 0.0693 0.0883 0.0646 0.0882 24,190 +0.00(+3.04%)
Jul 24, 2020 0.0856 0.0878 0.0742 0.0856 4,800 -0.00(-4.36%)
Jul 23, 2020 0.0909 0.0922 0.0734 0.0895 85,394 +0.00(+4.43%)
Jul 22, 2020 0.0857 0.0857 0.0857 0.0857 1,000 -0.00(-2.17%)
Jul 20, 2020 0.0876 0.0876 0.0876 0 +0.00(+3.42%)
Jul 17, 2020 0.0847 0.0847 0.0847 0.0847 1,300 +0.00(+0.95%)
Jul 15, 2020 0.0839 0.0839 0.0839 0 -0.00(-4.98%)
Jul 13, 2020 0.0883 0.0883 0.0883 0 +0.01(+9.15%)
Jul 10, 2020 0.0809 0.0809 0.0809 0.0809 6,400 -0.01(-6.90%)
Jul 09, 2020 0.0835 0.0884 0.0835 0.0869 2,550 -0.00(-1.70%)
Jul 07, 2020 0.0884 0.0884 0.0884 0 +0.00(+0.11%)
Jul 02, 2020 0.0883 0.0883 0.0883 0 +0.00(+0.11%)
Jun 30, 2020 0.0882 0.0882 0.0882 0 +0.02(+30.28%)
Jun 29, 2020 0.0677 0.0677 0.0677 0.0677 1,500 +0.00(+2.89%)
Jun 26, 2020 0.0658 0.0658 0.0658 0.0658 1,000 -0.00(-0.45%)
Jun 24, 2020 0.0661 0.0661 0.0661 0 -0.00(-0.60%)
Jun 22, 2020 0.0665 0.0665 0.0665 0 +0.00(+6.40%)
Jun 18, 2020 0.0625 0.0625 0.0625 0 +0.02(+36.17%)
Jun 16, 2020 0.0459 0.0459 0.0459 0 +0.00(+0.22%)
Jun 12, 2020 0.0458 0.0458 0.0458 0 +0.00(+3.62%)
Jun 11, 2020 0.0442 0.0442 0.0442 0.0442 1,000 +0.00(+3.03%)
Jun 09, 2020 0.0429 0.0429 0.0429 0 -0.00(-3.81%)
Jun 05, 2020 0.0446 0.0446 0.0446 0 +0.00(+9.58%)
Jun 03, 2020 0.0407 0.0407 0.0407 0 +0.00(+0.74%)
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.