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

Tartisan Nickel Corp (OP: TTSRF )

0.1323 +0.0040 (+3.12%)
Streaming Delayed Price Updated: 2:25 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 (%)
Dec 29, 2023 0.1302 0.1302 0.1300 0.1300 6,700 -0.00(-3.20%)
Dec 28, 2023 0.1343 0.1343 0.1343 0.1343 2,000 +0.02(+13.91%)
Dec 27, 2023 0.1147 0.1179 0.1046 0.1179 7,222 +0.01(+8.66%)
Dec 26, 2023 0.1085 0.1085 0.1085 0.1085 2,000 -0.00(-1.72%)
Dec 22, 2023 0.1105 0.1105 0.1104 0.1104 2,013 +0.00(+4.15%)
Dec 21, 2023 0.1025 0.1060 0.1025 0.1060 19,000 +0.01(+7.07%)
Dec 19, 2023 0.0990 7,000 +0.01(+11.61%)
Dec 18, 2023 0.0887 0.0887 0.0887 0.0887 10,000 +0.01(+6.87%)
Dec 15, 2023 0.0830 0.0830 0.0830 0.0830 10,000 +0.00(+1.97%)
Dec 14, 2023 0.0814 0.0814 0.0814 0.0814 10,005 +0.01(+13.69%)
Dec 11, 2023 0.0716 0 +0.00(+2.29%)
Dec 07, 2023 0.0700 0 -0.01(-10.37%)
Dec 04, 2023 0.0781 0 +0.00(+0.13%)
Dec 01, 2023 0.0780 0.0780 0.0780 0.0780 4,000 +0.00(+4.00%)
Nov 28, 2023 0.0750 0 -0.01(-12.08%)
Nov 22, 2023 0.0853 0 -0.00(-2.85%)
Nov 20, 2023 0.0878 0 +0.01(+15.22%)
Nov 17, 2023 0.0850 0.0878 0.0640 0.0762 63,500 -0.01(-10.35%)
Nov 16, 2023 0.0850 0.0850 0.0807 0.0850 83,000 +0.01(+7.46%)
Nov 15, 2023 0.0791 0.0791 0.0791 0.0791 10,020 -0.01(-10.01%)
Nov 14, 2023 0.0891 0.0959 0.0823 0.0879 135,000 +0.01(+19.75%)
Nov 13, 2023 0.0734 0.0734 0.0734 0.0734 5,000 +0.01(+24.41%)
Nov 09, 2023 0.0590 0 -0.00(-1.99%)
Nov 08, 2023 0.0654 0.0654 0.0580 0.0602 149,700 -0.00(-7.38%)
Nov 06, 2023 0.0650 0 -0.01(-7.80%)
Nov 03, 2023 0.0737 0.0737 0.0705 0.0705 5,300 -0.00(-2.76%)
Nov 01, 2023 0.0725 0 -0.00(-0.41%)
Oct 30, 2023 0.0728 0 +0.01(+24.87%)
Oct 27, 2023 0.0581 0.0583 0.0541 0.0583 5,800 -0.00(-1.85%)
Oct 26, 2023 0.0594 0.0594 0.0594 0.0594 1,000 +0.01(+15.34%)
Oct 24, 2023 0.0515 0 +0.00(+0.00%)
Oct 23, 2023 0.0515 0.0515 0.0515 0.0515 1,000 +0.00(+0.00%)
Oct 19, 2023 0.0515 0 -0.01(-9.49%)
Oct 17, 2023 0.0569 7 +0.00(+0.00%)
Oct 13, 2023 0.0569 0 +0.01(+9.85%)
Oct 11, 2023 0.0518 0 +0.00(+3.60%)
Oct 10, 2023 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-7.92%)
Oct 06, 2023 0.0543 0 -0.01(-15.02%)
Oct 04, 2023 0.0639 0 +0.00(+8.31%)
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.