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

Tartisan Nickel Corp (OP: TTSRF )

0.1283 UNCHANGED
Streaming Delayed Price Updated: 9:56 AM EDT, May 7, 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 (%)
Jun 30, 2022 0.2344 0.2344 0.2344 0.2344 1,000 +0.00(+1.91%)
Jun 29, 2022 0.2300 0.2300 0.2300 0.2300 4,500 -0.02(-7.41%)
Jun 27, 2022 0.2484 0 -0.01(-4.97%)
Jun 23, 2022 0.2614 0 +0.01(+4.02%)
Jun 22, 2022 0.2512 0.2699 0.2380 0.2513 4,100 -0.01(-2.60%)
Jun 21, 2022 0.2370 0.2700 0.2370 0.2580 35,999 -0.00(-1.15%)
Jun 17, 2022 0.2550 0.2610 0.2550 0.2610 4,050 +0.01(+2.15%)
Jun 16, 2022 0.2392 0.2680 0.2392 0.2555 2,600 -0.01(-4.45%)
Jun 15, 2022 0.2600 0.2700 0.2489 0.2674 7,037 +0.01(+2.85%)
Jun 14, 2022 0.2554 0.2600 0.2515 0.2600 22,550 -0.03(-11.83%)
Jun 13, 2022 0.2952 0.2952 0.2900 0.2949 9,600 -0.02(-7.67%)
Jun 10, 2022 0.3194 0.3194 0.3194 0.3194 1,522 +0.00(+0.95%)
Jun 09, 2022 0.3050 0.3164 0.3050 0.3164 1,100 -0.00(-0.35%)
Jun 08, 2022 0.3175 0.3175 0.3175 0.3175 500 +0.00(+1.05%)
Jun 07, 2022 0.3142 0.3142 0.3142 0.3142 550 +0.00(+1.32%)
Jun 06, 2022 0.2980 0.3141 0.2980 0.3101 1,600 -0.01(-2.36%)
Jun 03, 2022 0.3425 0.3425 0.3137 0.3176 11,250 -0.03(-7.84%)
Jun 02, 2022 0.2851 0.3446 0.2851 0.3446 21,100 +0.05(+17.81%)
Jun 01, 2022 0.2700 0.2925 0.2700 0.2925 2,950 -0.01(-2.50%)
May 31, 2022 0.2963 0.3000 0.2963 0.3000 1,000 +0.01(+3.20%)
May 27, 2022 0.2865 0.2907 0.2670 0.2907 60,421 -0.01(-2.25%)
May 26, 2022 0.2930 0.2974 0.2760 0.2974 28,338 -0.01(-2.17%)
May 24, 2022 0.3040 0 -0.04(-11.11%)
May 23, 2022 0.3025 0.3420 0.3025 0.3420 1,000 +0.04(+12.61%)
May 20, 2022 0.2960 0.3037 0.2900 0.3037 34,000 -0.01(-2.72%)
May 19, 2022 0.3185 0.3185 0.3122 0.3122 9,000 -0.01(-1.98%)
May 18, 2022 0.3203 0.3267 0.3180 0.3185 10,610 +0.01(+2.74%)
May 16, 2022 0.3100 0 +0.00(+1.44%)
May 13, 2022 0.2816 0.3056 0.2816 0.3056 9,861 +0.01(+3.28%)
May 12, 2022 0.2959 0.2959 0.2959 0.2959 1,050 +0.01(+1.89%)
May 11, 2022 0.2976 0.2985 0.2893 0.2904 94,500 -0.01(-1.83%)
May 10, 2022 0.3006 0.3069 0.2924 0.2958 26,800 -0.01(-2.89%)
May 09, 2022 0.3140 0.3140 0.2970 0.3046 55,342 -0.03(-8.99%)
May 05, 2022 0.3347 0 +0.01(+2.04%)
May 04, 2022 0.3203 0.3280 0.3203 0.3280 1,076 -0.01(-1.56%)
May 02, 2022 0.3332 0 -0.02(-5.93%)
Apr 29, 2022 0.3492 0.3542 0.3492 0.3542 2,500 +0.01(+2.82%)
Apr 28, 2022 0.3336 0.3445 0.3330 0.3445 25,000 -0.02(-4.28%)
Apr 27, 2022 0.3599 0.3599 0.3599 0.3599 100 +0.00(+0.93%)
Apr 25, 2022 0.3566 0 -0.01(-2.30%)
Apr 22, 2022 0.3650 0.3650 0.3650 0.3650 5,500 -0.01(-2.69%)
Apr 21, 2022 0.3721 0.3757 0.3606 0.3751 77,530 -0.01(-1.42%)
Apr 20, 2022 0.3769 0.3805 0.3769 0.3805 2,700 +0.00(+0.08%)
Apr 19, 2022 0.3724 0.3809 0.3700 0.3802 43,475 +0.01(+3.46%)
Apr 18, 2022 0.3539 0.3675 0.3539 0.3675 51,200 +0.02(+6.83%)
Apr 14, 2022 0.3050 0.3490 0.2926 0.3440 76,492 +0.05(+16.85%)
Apr 13, 2022 0.2883 0.2944 0.2883 0.2944 1,400 -0.01(-2.29%)
Apr 12, 2022 0.2915 0.3013 0.2915 0.3013 1,100 -0.00(-1.15%)
Apr 11, 2022 0.3050 0.3050 0.3048 0.3048 1,125 +0.00(+1.63%)
Apr 08, 2022 0.2690 0.2999 0.2690 0.2999 5,300 +0.00(+1.21%)
Apr 07, 2022 0.2963 0.2963 0.2963 0.2963 400 +0.01(+2.17%)
Apr 06, 2022 0.3037 0.3037 0.2852 0.2900 18,360 -0.02(-7.35%)
Apr 05, 2022 0.3081 0.3130 0.3081 0.3130 4,000 +0.01(+4.33%)
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.