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

Tartisan Nickel Corp (OP: TTSRF )

0.1325 +0.0042 (+3.27%)
Streaming Delayed Price Updated: 3:54 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 (%)
Jul 29, 2022 0.2130 0.2150 0.2130 0.2130 2,500 +0.01(+3.40%)
Jul 28, 2022 0.2060 0.2060 0.2060 0.2060 2,500 -0.01(-5.24%)
Jul 27, 2022 0.2174 0.2174 0.2080 0.2174 6,928 -0.00(-0.73%)
Jul 26, 2022 0.2190 0.2190 0.2189 0.2190 50,000 +0.00(+0.60%)
Jul 25, 2022 0.2000 0.2222 0.2000 0.2177 1,455 -0.01(-2.51%)
Jul 22, 2022 0.2233 0.2233 0.2233 0.2233 500 +0.00(+0.27%)
Jul 21, 2022 0.2227 0.2227 0.2227 0.2227 100 -0.00(-0.98%)
Jul 19, 2022 0.2249 0 -0.02(-6.95%)
Jul 15, 2022 0.2417 0 +0.01(+2.42%)
Jul 14, 2022 0.2360 0.2360 0.2360 0.2360 6,001 -0.00(-0.67%)
Jul 13, 2022 0.2413 0.2431 0.2280 0.2376 36,000 +0.01(+5.60%)
Jul 12, 2022 0.2250 0.2250 0.2250 0.2250 500 +0.01(+4.41%)
Jul 11, 2022 0.2079 0.2155 0.2079 0.2155 1,095 -0.01(-3.15%)
Jul 07, 2022 0.2225 0 +0.01(+3.73%)
Jul 06, 2022 0.2310 0.2310 0.1949 0.2145 61,650 -0.00(-1.83%)
Jul 05, 2022 0.2105 0.2185 0.2105 0.2185 700 -0.00(-1.93%)
Jul 01, 2022 0.2190 0.2250 0.1940 0.2228 8,500 -0.01(-4.95%)
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%)
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.