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

Tartisan Nickel Corp (OP: TTSRF )

0.1299 -0.0026 (-1.96%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 9, 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 (%)
Sep 30, 2020 0.2103 0.2103 0.2103 0.2103 2,000 +0.00(+0.53%)
Sep 29, 2020 0.2132 0.2151 0.2092 0.2092 13,952 -0.01(-2.74%)
Sep 28, 2020 0.2242 0.2400 0.2005 0.2151 43,100 -0.02(-7.56%)
Sep 25, 2020 0.2479 0.3000 0.2278 0.2327 42,000 +0.00(+0.13%)
Sep 24, 2020 0.2127 0.2324 0.2025 0.2324 14,150 +0.01(+6.61%)
Sep 23, 2020 0.2314 0.2314 0.2071 0.2180 14,460 -0.01(-6.32%)
Sep 22, 2020 0.1951 0.2328 0.1914 0.2327 24,150 +0.03(+14.69%)
Sep 21, 2020 0.2152 0.2152 0.1544 0.2029 93,325 -0.01(-2.69%)
Sep 18, 2020 0.1950 0.2142 0.1896 0.2085 104,700 +0.04(+25.30%)
Sep 17, 2020 0.1664 0.1664 0.1664 0.1664 100 -0.00(-0.12%)
Sep 16, 2020 0.1631 0.1666 0.1631 0.1666 1,800 +0.00(+2.90%)
Sep 14, 2020 0.1619 0.1619 0.1619 0 +0.03(+25.80%)
Sep 11, 2020 0.1287 0.1287 0.1287 99 +0.00(+0.00%)
Sep 10, 2020 0.1287 0.1287 0.1287 0.1287 1,000 +0.00(+1.42%)
Sep 09, 2020 0.1450 0.1460 0.1204 0.1269 17,705 -0.01(-8.38%)
Sep 08, 2020 0.1385 0.1385 0.1385 0.1385 751 +0.00(+1.91%)
Sep 04, 2020 0.1359 0.1359 0.1297 0.1359 6,000 +0.00(+0.44%)
Sep 03, 2020 0.0900 0.1353 0.0900 0.1353 9,999 +0.00(+3.12%)
Sep 01, 2020 0.1312 0.1312 0.1312 0 +0.00(+0.61%)
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%)
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.