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

Tartisan Nickel Corp (OP: TTSRF )

0.1300 +0.0017 (+1.33%)
Streaming Delayed Price Updated: 12:39 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 (%)
Feb 28, 2022 0.3076 0.3076 0.3076 0.3076 500 +0.00(+1.52%)
Feb 25, 2022 0.3105 0.3105 0.2996 0.3030 18,300 -0.01(-3.04%)
Feb 24, 2022 0.3124 0.3125 0.2904 0.3125 15,000 +0.00(+0.81%)
Feb 23, 2022 0.3047 0.3138 0.3047 0.3100 61,592 +0.01(+2.51%)
Feb 22, 2022 0.2996 0.3024 0.2994 0.3024 26,125 -0.02(-4.82%)
Feb 18, 2022 0.3177 0 -0.01(-2.10%)
Feb 17, 2022 0.3245 0.3245 0.3245 0.3245 1,000 +0.00(+1.41%)
Feb 16, 2022 0.3100 0.3200 0.3100 0.3200 6,500 +0.00(+0.85%)
Feb 14, 2022 0.3173 0 -0.02(-5.31%)
Feb 11, 2022 0.3351 0.3351 0.3195 0.3351 1,150 +0.01(+1.55%)
Feb 09, 2022 0.3300 0 +0.00(+1.04%)
Feb 08, 2022 0.3219 0.3401 0.3219 0.3266 12,500 -0.02(-4.86%)
Feb 07, 2022 0.3460 0.3460 0.3368 0.3433 16,000 -0.01(-3.81%)
Feb 04, 2022 0.3475 0.3569 0.3402 0.3569 4,050 +0.01(+2.79%)
Feb 03, 2022 0.3432 0.3472 0.3432 0.3472 7,060 -0.02(-5.50%)
Feb 02, 2022 0.3400 0.3674 0.3400 0.3674 34,749 +0.02(+7.18%)
Feb 01, 2022 0.3349 0.3428 0.3347 0.3428 2,720 +0.02(+4.90%)
Jan 31, 2022 0.3229 0.3268 0.3132 0.3268 20,800 -0.00(-0.85%)
Jan 27, 2022 0.3296 0 +0.03(+10.79%)
Jan 26, 2022 0.2870 0.2975 0.2857 0.2975 35,500 +0.01(+4.02%)
Jan 25, 2022 0.2731 0.2860 0.2731 0.2860 72,860 +0.01(+4.92%)
Jan 24, 2022 0.2554 0.2726 0.2554 0.2726 5,500 +0.01(+4.13%)
Jan 21, 2022 0.2530 0.2751 0.2530 0.2618 71,700 -0.00(-1.36%)
Jan 20, 2022 0.2654 0.2654 0.2601 0.2654 30,700 -0.02(-6.38%)
Jan 18, 2022 0.2835 0 -0.01(-3.90%)
Jan 14, 2022 0.2950 0 +0.02(+6.85%)
Jan 13, 2022 0.2713 0.2761 0.2713 0.2761 7,000 -0.00(-1.32%)
Jan 12, 2022 0.2798 0.2798 0.2798 0.2798 1,000 +0.01(+2.49%)
Jan 11, 2022 0.2730 0.2730 0.2730 0.2730 1,500 +0.00(+0.74%)
Jan 10, 2022 0.2753 0.2753 0.2710 0.2710 24,800 -0.03(-8.54%)
Jan 07, 2022 0.2963 0.2963 0.2963 0.2963 10,600 -0.00(-0.40%)
Jan 06, 2022 0.2975 0.2975 0.2975 0.2975 1,000 -0.00(-0.07%)
Jan 05, 2022 0.2820 0.3098 0.2820 0.2977 14,900 -0.00(-1.36%)
Jan 04, 2022 0.2547 0.3087 0.2547 0.3018 84,500 +0.02(+6.64%)
Jan 03, 2022 0.2460 0.2830 0.2460 0.2830 2,000 +0.03(+13.47%)
Dec 31, 2021 0.2428 0.2494 0.2428 0.2494 4,000 +0.01(+3.31%)
Dec 30, 2021 0.2491 0.2491 0.2414 0.2414 1,560 -0.02(-6.40%)
Dec 29, 2021 0.2702 0.2702 0.2475 0.2579 21,550 -0.05(-16.81%)
Dec 28, 2021 0.3040 0.3100 0.3040 0.3100 15,300 +0.01(+4.03%)
Dec 27, 2021 0.2716 0.2980 0.2625 0.2980 4,650 +0.04(+15.28%)
Dec 23, 2021 0.2545 0.2585 0.2545 0.2585 11,681 +0.01(+3.11%)
Dec 22, 2021 0.2499 0.2507 0.2484 0.2507 20,388 +0.01(+4.98%)
Dec 21, 2021 0.2475 0.2475 0.2381 0.2388 33,590 -0.01(-5.54%)
Dec 20, 2021 0.2528 0.2528 0.2528 0.2528 1,906 +0.00(+1.53%)
Dec 17, 2021 0.2589 0.2589 0.2490 0.2490 30,200 -0.01(-4.27%)
Dec 16, 2021 0.2601 0.2601 0.2601 0.2601 2,000 +0.01(+3.38%)
Dec 15, 2021 0.2483 0.2516 0.2426 0.2516 59,019 -0.01(-5.27%)
Dec 13, 2021 0.2656 0.2656 0.2656 0 -0.01(-4.12%)
Dec 10, 2021 0.2826 0.2826 0.2770 0.2770 2,500 +0.01(+4.57%)
Dec 09, 2021 0.2600 0.2649 0.2599 0.2649 61,500 -0.01(-2.25%)
Dec 08, 2021 0.2574 0.2710 0.2574 0.2710 2,260 +0.01(+5.24%)
Dec 07, 2021 0.2634 0.2676 0.2575 0.2575 3,125 -0.01(-3.99%)
Dec 06, 2021 0.2570 0.2837 0.2466 0.2682 194,350 -0.02(-5.63%)
Dec 03, 2021 0.2830 0.3156 0.2772 0.2842 12,450 -0.01(-4.85%)
Dec 02, 2021 0.3005 0.3005 0.2948 0.2987 15,400 -0.01(-3.65%)
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.