Financial News
Tartisan Nickel Corp (OP: TTSRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2024 | 0.1700 | 0.1746 | 0.1700 | 0.1746 | 10,000 | -0.02(-8.11%) |
| May 20, 2024 | 0.1900 | 0 | +0.00(+0.42%) | |||
| May 17, 2024 | 0.1905 | 0.1905 | 0.1873 | 0.1892 | 970 | +0.00(+2.44%) |
| May 16, 2024 | 0.1905 | 0.1905 | 0.1736 | 0.1847 | 39,850 | +0.01(+8.65%) |
| May 15, 2024 | 0.1905 | 0.1905 | 0.1700 | 0.1700 | 4,325 | +0.02(+12.96%) |
| May 14, 2024 | 0.1433 | 0.1505 | 0.1433 | 0.1505 | 68,000 | +0.01(+9.06%) |
| May 13, 2024 | 0.1300 | 0.1380 | 0.1300 | 0.1380 | 27,000 | +0.00(+2.22%) |
| May 10, 2024 | 0.1350 | 0.1350 | 0.1349 | 0.1350 | 58,000 | +0.01(+3.93%) |
| May 09, 2024 | 0.1299 | 0.1299 | 0.1299 | 0.1299 | 20,000 | -0.00(-1.96%) |
| May 08, 2024 | 0.1299 | 0.1325 | 0.1299 | 0.1325 | 95,553 | +0.00(+3.27%) |
| May 07, 2024 | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 300 | +0.00(+0.00%) |
| May 03, 2024 | 0.1283 | 0 | +0.00(+0.00%) | |||
| May 02, 2024 | 0.1317 | 0.1317 | 0.1283 | 0.1283 | 14,500 | +0.01(+11.57%) |
| May 01, 2024 | 0.1153 | 0.1153 | 0.1150 | 0.1150 | 35,000 | +0.00(+2.22%) |
| Apr 30, 2024 | 0.1125 | 0.1125 | 0.1125 | 0.1125 | 101,500 | +0.00(+2.27%) |
| Apr 29, 2024 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 66,500 | +0.00(+0.09%) |
| Apr 24, 2024 | 0.1099 | 0 | +0.00(+0.09%) | |||
| Apr 23, 2024 | 0.1098 | 0.1098 | 0.1098 | 0.1098 | 43,500 | +0.00(+2.62%) |
| Apr 22, 2024 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 2,000 | +0.03(+33.75%) |
| Apr 17, 2024 | 0.0800 | 0 | +0.01(+23.08%) | |||
| Apr 05, 2024 | 0.0650 | 0 | -0.01(-13.68%) | |||
| Apr 03, 2024 | 0.0753 | 0 | +0.01(+17.66%) | |||
| Apr 01, 2024 | 0.0640 | 0 | -0.01(-13.16%) | |||
| Mar 26, 2024 | 0.0737 | 0 | +0.00(+2.65%) | |||
| Mar 25, 2024 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | 300 | -0.01(-16.51%) |
| Mar 12, 2024 | 0.0860 | 0 | -0.01(-12.60%) | |||
| Feb 26, 2024 | 0.0984 | 0 | -0.00(-1.60%) | |||
| Feb 23, 2024 | 0.0973 | 0.1000 | 0.0973 | 0.1000 | 11,250 | -0.00(-2.53%) |
| Feb 21, 2024 | 0.1026 | 0 | -0.01(-6.73%) | |||
| Feb 16, 2024 | 0.1100 | 0 | +0.00(+3.68%) | |||
| Feb 15, 2024 | 0.1061 | 0.1061 | 0.1061 | 0.1061 | 26,000 | +0.00(+0.00%) |
| Feb 13, 2024 | 0.1061 | 0 | +0.00(+1.24%) | |||
| Feb 12, 2024 | 0.1048 | 0.1048 | 0.1048 | 0.1048 | 3,866 | +0.01(+6.94%) |
| Feb 09, 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 12,892 | -0.01(-5.77%) |
| Feb 08, 2024 | 0.0980 | 0.1040 | 0.0980 | 0.1040 | 8,900 | -0.00(-3.44%) |
| Feb 07, 2024 | 0.1077 | 0.1077 | 0.1077 | 0.1077 | 100 | -0.00(-2.09%) |
| Feb 06, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 10,085 | +0.00(+0.00%) |
| 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%) |
| 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%) | |||
| Oct 03, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 1,000 | +0.00(+3.87%) |
| Sep 29, 2023 | 0.0568 | 0 | +0.00(+8.40%) | |||
| Sep 27, 2023 | 0.0524 | 0 | -0.01(-13.53%) | |||
| Sep 25, 2023 | 0.0606 | 0 | +0.01(+12.43%) | |||
| Sep 21, 2023 | 0.0539 | 0 | +0.00(+0.56%) | |||
| Sep 20, 2023 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | 200 | -0.01(-17.41%) |
| Sep 18, 2023 | 0.0649 | 0 | +0.00(+2.04%) | |||
| Sep 14, 2023 | 0.0636 | 0 | -0.00(-0.62%) | |||
| Sep 13, 2023 | 0.0571 | 0.0640 | 0.0571 | 0.0640 | 2,000 | -0.01(-9.35%) |
| Sep 11, 2023 | 0.0706 | 0 | -0.00(-4.08%) | |||
| Sep 07, 2023 | 0.0736 | 0 | +0.00(+3.23%) | |||
| Sep 05, 2023 | 0.0713 | 0 | +0.01(+15.00%) | |||
| Sep 01, 2023 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 7,000 | +0.00(+3.68%) |
| Aug 31, 2023 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 2,000 | +0.00(+2.57%) |
| Aug 29, 2023 | 0.0583 | 0 | -0.01(-14.14%) | |||
| Aug 25, 2023 | 0.0679 | 0 | +0.00(+7.61%) | |||
| Aug 24, 2023 | 0.0607 | 0.0631 | 0.0607 | 0.0631 | 11,000 | +0.00(+2.94%) |
| Aug 22, 2023 | 0.0613 | 2 | -0.01(-15.91%) | |||
| Aug 21, 2023 | 0.0550 | 0.0729 | 0.0550 | 0.0729 | 49,470 | +0.01(+8.81%) |
| Aug 18, 2023 | 0.0598 | 0.0670 | 0.0598 | 0.0670 | 6,000 | +0.01(+8.24%) |
| Aug 17, 2023 | 0.0600 | 0.0629 | 0.0600 | 0.0619 | 2,400 | -0.00(-2.67%) |
| Aug 16, 2023 | 0.0636 | 0.0636 | 0.0636 | 0.0636 | 400 | -0.01(-9.14%) |
| Aug 15, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 | -0.01(-16.57%) |
| Aug 10, 2023 | 0.0839 | 0 | +0.01(+8.96%) | |||
| Aug 08, 2023 | 0.0770 | 0 | -0.01(-6.10%) | |||
| Aug 07, 2023 | 0.0690 | 0.0820 | 0.0690 | 0.0820 | 3,000 | -0.00(-0.36%) |
| Aug 04, 2023 | 0.0823 | 0.0823 | 0.0823 | 0.0823 | 1,000 | +0.01(+8.86%) |
| Aug 02, 2023 | 0.0756 | 0 | +0.00(+3.42%) | |||
| Jul 28, 2023 | 0.0731 | 0 | +0.01(+7.34%) | |||
| Jul 26, 2023 | 0.0681 | 0 | +0.00(+3.34%) | |||
| Jul 25, 2023 | 0.0659 | 0.0659 | 0.0659 | 0.0659 | 100 | -0.01(-17.21%) |
| Jul 24, 2023 | 0.0796 | 0.0796 | 0.0796 | 0.0796 | 1,000 | +0.01(+16.20%) |
| Jul 20, 2023 | 0.0685 | 0 | -0.00(-4.60%) | |||
| Jul 18, 2023 | 0.0718 | 0 | -0.00(-2.18%) | |||
| Jul 14, 2023 | 0.0734 | 0 | +0.00(+0.27%) | |||
| Jul 12, 2023 | 0.0732 | 72 | +0.00(+2.09%) | |||
| Jul 11, 2023 | 0.0717 | 0.0717 | 0.0717 | 0.0717 | 1,010 | +0.00(+3.91%) |
| Jul 06, 2023 | 0.0690 | 0 | -0.01(-11.54%) | |||
| Jun 27, 2023 | 0.0780 | 0 | -0.00(-5.11%) | |||
| Jun 21, 2023 | 0.0822 | 0 | -0.01(-9.27%) | |||
| Jun 20, 2023 | 0.0906 | 0.0906 | 0.0906 | 0.0906 | 4,000 | +0.01(+19.84%) |
| Jun 15, 2023 | 0.0756 | 0 | +0.00(+0.80%) | |||
| Jun 14, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 200 | -0.00(-4.70%) |
| Jun 13, 2023 | 0.0690 | 0.0787 | 0.0690 | 0.0787 | 5,300 | +0.00(+0.25%) |
| Jun 12, 2023 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 1,000 | +0.00(+2.35%) |
| Jun 08, 2023 | 0.0767 | 0 | -0.00(-1.79%) | |||
| Jun 06, 2023 | 0.0781 | 0 | +0.00(+3.72%) | |||
| Jun 02, 2023 | 0.0753 | 0 | -0.00(-2.96%) |
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.
