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 (%)
Oct 29, 2021 0.3728 0.3798 0.3728 0.3798 1,365 -0.00(-1.25%)
Oct 28, 2021 0.3509 0.3849 0.3499 0.3846 3,290 +0.04(+12.55%)
Oct 27, 2021 0.3405 0.3483 0.3405 0.3417 4,900 -0.01(-1.78%)
Oct 26, 2021 0.3479 0.3479 0.3479 0.3479 283 -0.00(-0.60%)
Oct 25, 2021 0.3620 0.3620 0.3400 0.3500 8,200 +0.00(+0.75%)
Oct 22, 2021 0.3437 0.3544 0.3437 0.3474 1,170 -0.00(-0.74%)
Oct 20, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.06%)
Oct 19, 2021 0.3498 0.3498 0.3498 0.3498 10,000 +0.01(+2.67%)
Oct 18, 2021 0.3850 0.3850 0.3403 0.3407 17,500 -0.04(-10.34%)
Oct 15, 2021 0.3771 0.3800 0.3771 0.3800 3,000 +0.02(+6.86%)
Oct 14, 2021 0.3475 0.3556 0.3475 0.3556 2,000 +0.01(+2.89%)
Oct 13, 2021 0.3450 0.3456 0.3414 0.3456 32,000 +0.01(+1.74%)
Oct 12, 2021 0.3397 0.3483 0.3397 0.3397 1,120 -0.06(-15.50%)
Oct 11, 2021 0.4300 0.4400 0.3950 0.4020 43,833 +0.05(+13.11%)
Oct 08, 2021 0.3483 0.3554 0.3483 0.3554 1,500 +0.02(+4.90%)
Oct 07, 2021 0.3426 0.3426 0.3388 0.3388 11,015 +0.01(+4.05%)
Oct 06, 2021 0.3367 0.3373 0.3256 0.3256 16,000 -0.02(-6.76%)
Oct 04, 2021 0.3492 0.3492 0.3492 0 -0.00(-0.23%)
Oct 01, 2021 0.3500 0.3500 0.3500 0.3500 2,025 +0.01(+3.46%)
Sep 30, 2021 0.3383 0.3383 0.3383 0.3383 1,500 +0.00(+0.33%)
Sep 29, 2021 0.3372 0.3372 0.3372 0.3372 1,000 -0.00(-0.44%)
Sep 28, 2021 0.3182 0.3387 0.3182 0.3387 1,125 -0.02(-5.92%)
Sep 27, 2021 0.3600 0.3600 0.3600 0.3600 1,000 +0.02(+5.88%)
Sep 24, 2021 0.3212 0.3400 0.3212 0.3400 1,300 -0.01(-3.33%)
Sep 23, 2021 0.3633 0.3633 0.3419 0.3517 6,500 -0.02(-4.53%)
Sep 22, 2021 0.2200 0.3684 0.2200 0.3684 27,000 -0.01(-3.48%)
Sep 21, 2021 0.3817 0.3817 0.3817 0.3817 1,000 +0.02(+4.58%)
Sep 20, 2021 0.3667 0.3701 0.3570 0.3650 7,600 -0.02(-3.95%)
Sep 17, 2021 0.3800 0.3800 0.3800 0.3800 2,000 +0.01(+3.63%)
Sep 16, 2021 0.3601 0.3667 0.3601 0.3667 4,500 -0.00(-0.87%)
Sep 15, 2021 0.3700 0.3700 0.3606 0.3699 2,650 -0.00(-0.08%)
Sep 14, 2021 0.3592 0.3712 0.2000 0.3702 10,705 -0.01(-2.58%)
Sep 13, 2021 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.05%)
Sep 10, 2021 0.3706 0.3800 0.3500 0.3798 8,930 +0.02(+5.50%)
Sep 09, 2021 0.3700 0.3700 0.3600 0.3600 10,000 -0.01(-2.70%)
Sep 08, 2021 0.2000 0.3703 0.2000 0.3700 13,800 -0.01(-2.61%)
Sep 07, 2021 0.3727 0.3799 0.3727 0.3799 2,459 +0.01(+1.90%)
Sep 03, 2021 0.3790 0.3837 0.3679 0.3728 19,100 -0.00(-0.13%)
Sep 02, 2021 0.3733 0.3796 0.3733 0.3733 2,300 -0.01(-3.19%)
Sep 01, 2021 0.3837 0.3856 0.3686 0.3856 3,100 +0.00(+1.29%)
Aug 31, 2021 0.3803 0.3882 0.3803 0.3807 5,000 -0.02(-3.98%)
Aug 30, 2021 0.3795 0.4032 0.3795 0.3965 5,500 +0.00(+0.00%)
Aug 27, 2021 0.3940 0.3979 0.3900 0.3965 6,000 -0.00(-0.88%)
Aug 26, 2021 0.3909 0.4000 0.3909 0.4000 2,000 +0.01(+2.35%)
Aug 25, 2021 0.3947 0.3947 0.3908 0.3908 2,200 -0.01(-2.91%)
Aug 24, 2021 0.4025 0.4025 0.4025 0.4025 2,000 +0.02(+6.09%)
Aug 23, 2021 0.3725 0.3833 0.3725 0.3794 42,571 +0.00(+0.48%)
Aug 20, 2021 0.3645 0.3776 0.3645 0.3776 2,000 -0.00(-0.11%)
Aug 18, 2021 0.3780 0.3780 0.3780 0 +0.05(+13.82%)
Aug 17, 2021 0.3182 0.3321 0.3182 0.3321 1,400 -0.01(-2.89%)
Aug 16, 2021 0.3301 0.3420 0.3301 0.3420 2,000 -0.01(-2.29%)
Aug 13, 2021 0.3500 0.3500 0.3500 0.3500 1,000 -0.01(-2.75%)
Aug 12, 2021 0.3590 0.3599 0.3590 0.3599 7,500 +0.00(+0.25%)
Aug 11, 2021 0.3671 0.3671 0.3467 0.3590 2,850 +0.00(+0.28%)
Aug 10, 2021 0.3410 0.3593 0.3410 0.3580 8,012 +0.04(+11.15%)
Aug 09, 2021 0.3496 0.3496 0.2994 0.3221 18,726 -0.01(-3.68%)
Aug 06, 2021 0.4350 0.4350 0.3273 0.3344 4,900 -0.02(-6.80%)
Aug 04, 2021 0.3588 0.3588 0.3588 30 +0.00(+0.03%)
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.