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 (%)
May 28, 2021 0.4382 0.4382 0.4382 0.4382 1,001 +0.00(+0.41%)
May 27, 2021 0.4449 0.4500 0.4364 0.4364 10,689 +0.00(+0.32%)
May 26, 2021 0.4450 0.4450 0.4300 0.4350 13,800 -0.01(-2.05%)
May 25, 2021 0.4382 0.4441 0.4382 0.4441 3,200 -0.06(-11.18%)
May 24, 2021 0.2611 0.5000 0.2611 0.5000 4,900 +0.06(+14.44%)
May 21, 2021 0.4450 0.4450 0.4304 0.4369 4,600 -0.00(-0.59%)
May 20, 2021 0.4434 0.4434 0.4142 0.4395 2,725 +0.02(+4.59%)
May 19, 2021 0.4000 0.4400 0.4000 0.4202 23,763 -0.01(-3.40%)
May 18, 2021 0.4350 0.4350 0.4350 0.4350 3,625 +0.01(+1.16%)
May 17, 2021 0.4326 0.4326 0.4300 0.4300 694 -0.01(-1.15%)
May 14, 2021 0.4155 0.4350 0.4155 0.4350 5,710 +0.02(+3.57%)
May 13, 2021 0.4017 0.4200 0.4017 0.4200 6,000 +0.01(+2.89%)
May 12, 2021 0.4100 0.4100 0.3943 0.4082 13,300 -0.01(-3.48%)
May 11, 2021 0.4229 0.4229 0.3924 0.4229 3,150 +0.01(+1.93%)
May 10, 2021 0.4002 0.4149 0.2000 0.4149 33,150 -0.02(-4.62%)
May 07, 2021 0.4307 0.4350 0.4307 0.4350 7,000 +0.00(+0.02%)
May 06, 2021 0.4349 0.4349 0.4153 0.4349 2,505 +0.01(+3.55%)
May 05, 2021 0.4200 0.4300 0.4161 0.4200 28,224 +0.00(+0.02%)
May 04, 2021 0.4199 0.4199 0.4098 0.4199 49,890 +0.01(+3.12%)
May 03, 2021 0.4019 0.4124 0.3991 0.4072 32,845 -0.01(-2.63%)
Apr 30, 2021 0.4100 0.4199 0.4100 0.4182 12,000 +0.01(+2.00%)
Apr 29, 2021 0.3200 0.4100 0.3200 0.4100 18,474 +0.02(+4.33%)
Apr 28, 2021 0.3992 0.4034 0.1000 0.3930 21,100 -0.01(-2.24%)
Apr 27, 2021 0.4020 0.4020 0.3951 0.4020 7,000 +0.00(+0.80%)
Apr 26, 2021 0.3999 0.3999 0.3898 0.3988 6,100 -0.00(-0.30%)
Apr 23, 2021 0.3961 0.4000 0.3934 0.4000 23,300 +0.00(+0.91%)
Apr 22, 2021 0.3949 0.3964 0.3902 0.3964 4,500 +0.01(+2.72%)
Apr 21, 2021 0.3753 0.3859 0.3753 0.3859 1,130 -0.00(-0.41%)
Apr 20, 2021 0.3875 0.3875 0.3875 0.3875 1,025 +0.01(+3.36%)
Apr 19, 2021 0.3856 0.3876 0.3630 0.3749 13,216 -0.01(-3.62%)
Apr 16, 2021 0.3800 0.3918 0.3650 0.3890 30,000 +0.02(+4.94%)
Apr 15, 2021 0.3799 0.3800 0.3610 0.3707 10,515 +0.01(+3.26%)
Apr 13, 2021 0.3590 0.3590 0.3590 0 -0.01(-3.88%)
Apr 12, 2021 0.3740 0.3800 0.2370 0.3735 7,600 +0.04(+10.57%)
Apr 09, 2021 0.3378 0.3378 0.3378 0.3378 500 -0.00(-1.20%)
Apr 08, 2021 0.3534 0.3534 0.3341 0.3419 3,000 -0.01(-1.87%)
Apr 07, 2021 0.3700 0.3700 0.3449 0.3484 19,500 +0.01(+3.44%)
Apr 06, 2021 0.3329 0.3413 0.3329 0.3368 4,716 +0.02(+7.50%)
Apr 05, 2021 0.3316 0.3316 0.3133 0.3133 2,329 +0.00(+1.06%)
Apr 01, 2021 0.3100 0.3247 0.3088 0.3100 40,100 -0.01(-4.32%)
Mar 31, 2021 0.3143 0.3250 0.3104 0.3240 6,845 -0.01(-1.82%)
Mar 30, 2021 0.3246 0.3323 0.3246 0.3300 4,137 -0.00(-0.18%)
Mar 29, 2021 0.3475 0.3551 0.3133 0.3306 15,163 -0.02(-4.86%)
Mar 26, 2021 0.3475 0.3475 0.3461 0.3475 2,200 +0.02(+6.89%)
Mar 25, 2021 0.3282 0.3355 0.3085 0.3251 56,251 -0.05(-14.45%)
Mar 24, 2021 0.3322 0.3800 0.3322 0.3800 2,100 +0.00(+0.00%)
Mar 23, 2021 0.3800 0.3800 0.3800 0.3800 290 +0.04(+13.30%)
Mar 22, 2021 0.3569 0.3569 0.3354 0.3354 8,481 -0.04(-10.34%)
Mar 19, 2021 0.3784 0.3784 0.3000 0.3741 5,100 +0.00(+0.46%)
Mar 18, 2021 0.3800 0.3800 0.3500 0.3724 17,722 -0.01(-2.67%)
Mar 17, 2021 0.3847 0.3985 0.3700 0.3826 6,451 +0.01(+3.41%)
Mar 16, 2021 0.4021 0.4100 0.3500 0.3700 20,330 +0.00(+0.33%)
Mar 15, 2021 0.3900 0.4100 0.3688 0.3688 10,430 -0.02(-5.44%)
Mar 12, 2021 0.3851 0.4000 0.3800 0.3900 12,600 -0.01(-1.76%)
Mar 11, 2021 0.3850 0.3970 0.3466 0.3970 18,450 +0.01(+1.79%)
Mar 10, 2021 0.3800 0.3900 0.3785 0.3900 11,580 +0.03(+8.36%)
Mar 09, 2021 0.3721 0.3800 0.3560 0.3599 4,900 +0.00(+1.35%)
Mar 08, 2021 0.3513 0.3610 0.3513 0.3551 2,900 +0.01(+1.46%)
Mar 05, 2021 0.3890 0.3890 0.3000 0.3500 30,900 -0.01(-1.49%)
Mar 04, 2021 0.3998 0.4090 0.3500 0.3553 30,853 -0.05(-12.85%)
Mar 03, 2021 0.3500 0.4084 0.3500 0.4077 2,870 +0.02(+4.92%)
Mar 02, 2021 0.3928 0.4084 0.3806 0.3886 16,155 -0.01(-2.85%)
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.