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 (%)
Feb 26, 2021 0.3900 0.4100 0.3600 0.3893 14,300 +0.03(+8.14%)
Feb 25, 2021 0.3900 0.3900 0.3600 0.3600 4,455 -0.04(-9.86%)
Feb 24, 2021 0.3763 0.4000 0.3500 0.3994 25,971 +0.03(+8.06%)
Feb 23, 2021 0.3500 0.4019 0.3500 0.3696 17,631 -0.02(-5.71%)
Feb 22, 2021 0.3931 0.4350 0.3750 0.3920 17,361 +0.02(+5.26%)
Feb 19, 2021 0.4350 0.4350 0.3604 0.3724 25,700 -0.02(-4.12%)
Feb 18, 2021 0.4058 0.4350 0.3701 0.3884 27,914 -0.02(-4.24%)
Feb 17, 2021 0.4600 0.4600 0.3887 0.4056 53,550 -0.03(-6.76%)
Feb 16, 2021 0.3952 0.4350 0.3782 0.4350 28,319 +0.04(+11.54%)
Feb 12, 2021 0.3900 0.3900 0.3900 0.3900 20,700 +0.00(+0.78%)
Feb 11, 2021 0.3948 0.4083 0.3700 0.3870 21,545 -0.00(-1.12%)
Feb 10, 2021 0.4055 0.4156 0.3802 0.3914 37,500 -0.01(-3.38%)
Feb 09, 2021 0.4050 0.4051 0.3500 0.4051 34,900 +0.00(+0.00%)
Feb 08, 2021 0.3900 0.4051 0.3725 0.4051 24,341 +0.01(+1.27%)
Feb 05, 2021 0.4026 0.4051 0.3780 0.4000 23,300 +0.02(+5.79%)
Feb 04, 2021 0.3839 0.3927 0.3680 0.3781 19,771 -0.01(-3.05%)
Feb 03, 2021 0.4259 0.5000 0.3000 0.3900 13,076 -0.02(-4.88%)
Feb 02, 2021 0.4137 0.4200 0.4100 0.4100 3,970 -0.01(-2.01%)
Feb 01, 2021 0.4000 0.4200 0.3978 0.4184 46,250 +0.02(+6.03%)
Jan 29, 2021 0.3762 0.3946 0.3711 0.3946 13,900 +0.03(+7.08%)
Jan 28, 2021 0.5500 0.5500 0.3524 0.3685 14,905 +0.01(+1.38%)
Jan 27, 2021 0.4020 0.5000 0.0002 0.3635 17,477 -0.05(-11.86%)
Jan 26, 2021 0.4223 0.4300 0.4052 0.4124 12,011 -0.03(-6.27%)
Jan 25, 2021 0.4168 0.4400 0.3810 0.4400 85,390 +0.02(+4.31%)
Jan 22, 2021 0.4113 0.4457 0.4111 0.4218 17,500 +0.02(+5.45%)
Jan 21, 2021 0.4163 0.4200 0.3896 0.4000 19,780 +0.00(+1.21%)
Jan 20, 2021 0.3800 0.3975 0.3700 0.3952 66,472 +0.04(+9.78%)
Jan 19, 2021 0.3400 0.3704 0.3373 0.3600 141,278 +0.07(+22.78%)
Jan 15, 2021 0.2946 0.3500 0.2772 0.2932 32,900 -0.00(-0.27%)
Jan 14, 2021 0.2964 0.2964 0.2800 0.2940 82,400 +0.00(+0.96%)
Jan 13, 2021 0.2800 0.2912 0.2717 0.2912 14,800 -0.01(-4.12%)
Jan 12, 2021 0.2963 0.3037 0.2903 0.3037 5,252 +0.01(+3.48%)
Jan 11, 2021 0.2739 0.2935 0.2700 0.2935 3,900 +0.00(+1.21%)
Jan 08, 2021 0.2948 0.2948 0.2786 0.2900 7,100 +0.01(+2.15%)
Jan 07, 2021 0.3000 0.3000 0.2833 0.2839 7,425 -0.00(-1.01%)
Jan 06, 2021 0.2867 0.2868 0.2867 0.2868 750 +0.01(+2.43%)
Jan 05, 2021 0.2849 0.2849 0.2742 0.2800 8,122 -0.01(-2.41%)
Jan 04, 2021 0.2800 0.3000 0.2800 0.2869 21,282 +0.02(+6.46%)
Dec 31, 2020 0.2695 0.2695 0.2695 3,000 +0.01(+3.65%)
Dec 30, 2020 0.2585 0.2600 0.2585 0.2600 3,000 +0.01(+2.81%)
Dec 29, 2020 0.2538 0.2538 0.2525 0.2529 1,891 -0.01(-2.73%)
Dec 28, 2020 0.2600 0.2600 0.2600 0.2600 7,050 +0.00(+1.09%)
Dec 24, 2020 0.2500 0.2572 0.2500 0.2572 1,100 +0.01(+2.27%)
Dec 23, 2020 0.2605 0.2605 0.2515 0.2515 35,006 -0.01(-4.01%)
Dec 22, 2020 0.2700 0.2700 0.2517 0.2620 26,600 -0.00(-1.13%)
Dec 21, 2020 0.2595 0.2693 0.2500 0.2650 29,550 +0.02(+6.00%)
Dec 18, 2020 0.2616 0.3000 0.2459 0.2500 17,800 -0.01(-5.59%)
Dec 17, 2020 0.2730 0.2730 0.2557 0.2648 4,629 -0.00(-1.30%)
Dec 16, 2020 0.1800 0.2699 0.1800 0.2683 9,801 +0.02(+7.79%)
Dec 15, 2020 0.2489 0.2489 0.2489 0.2489 16,681 -0.00(-0.68%)
Dec 14, 2020 0.2409 0.2506 0.1800 0.2506 8,998 +0.01(+4.94%)
Dec 11, 2020 0.2400 0.2400 0.2290 0.2388 7,700 -0.01(-3.55%)
Dec 09, 2020 0.2476 0.2476 0.2476 0 -0.03(-9.30%)
Dec 08, 2020 0.2459 0.2730 0.2459 0.2730 2,247 +0.02(+9.20%)
Dec 07, 2020 0.2500 0.2500 0.2500 0.2500 6,033 +0.01(+5.09%)
Dec 04, 2020 0.2379 0.2379 0.2379 0.2379 2,500 +0.01(+2.68%)
Dec 03, 2020 0.2297 0.2317 0.1800 0.2317 7,925 -0.02(-7.32%)
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.