Financial News
Tartisan Nickel Corp (OP: TTSRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 24, 2024 | 0.1100 | 0 | -0.00(-1.17%) | |||
| Jan 23, 2024 | 0.1187 | 0.1187 | 0.1113 | 0.1113 | 10,000 | -0.01(-6.94%) |
| Jan 22, 2024 | 0.1196 | 0.1196 | 0.1196 | 0.1196 | 30,000 | +0.00(+2.22%) |
| Jan 17, 2024 | 0.1170 | 0 | -0.01(-8.09%) | |||
| Jan 12, 2024 | 0.1273 | 0 | -0.00(-0.55%) | |||
| Jan 11, 2024 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 25,000 | -0.01(-5.60%) |
| Jan 08, 2024 | 0.1356 | 0 | +0.00(+0.15%) | |||
| Jan 04, 2024 | 0.1354 | 73 | -0.00(-2.59%) | |||
| Jan 02, 2024 | 0.1390 | 0 | +0.01(+6.92%) | |||
| 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%) |
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.
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.
