Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tartisan Nickel Corp
(OP:
TTSRF
)
0.1400
UNCHANGED
Streaming Delayed Price
Updated: 11:30 AM EDT, May 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
0.4382
0.4382
0.4382
0.4382
1,001
+0.00(+0.41%)
May 27, 2021
0.4449
0.4500
0.4364
0.4364
10,689
+0.00(+0.32%)
May 26, 2021
0.4450
0.4450
0.4300
0.4350
13,800
-0.01(-2.05%)
May 25, 2021
0.4382
0.4441
0.4382
0.4441
3,200
-0.06(-11.18%)
May 24, 2021
0.2611
0.5000
0.2611
0.5000
4,900
+0.06(+14.44%)
May 21, 2021
0.4450
0.4450
0.4304
0.4369
4,600
-0.00(-0.59%)
May 20, 2021
0.4434
0.4434
0.4142
0.4395
2,725
+0.02(+4.59%)
May 19, 2021
0.4000
0.4400
0.4000
0.4202
23,763
-0.01(-3.40%)
May 18, 2021
0.4350
0.4350
0.4350
0.4350
3,625
+0.01(+1.16%)
May 17, 2021
0.4326
0.4326
0.4300
0.4300
694
-0.01(-1.15%)
May 14, 2021
0.4155
0.4350
0.4155
0.4350
5,710
+0.02(+3.57%)
May 13, 2021
0.4017
0.4200
0.4017
0.4200
6,000
+0.01(+2.89%)
May 12, 2021
0.4100
0.4100
0.3943
0.4082
13,300
-0.01(-3.48%)
May 11, 2021
0.4229
0.4229
0.3924
0.4229
3,150
+0.01(+1.93%)
May 10, 2021
0.4002
0.4149
0.2000
0.4149
33,150
-0.02(-4.62%)
May 07, 2021
0.4307
0.4350
0.4307
0.4350
7,000
+0.00(+0.02%)
May 06, 2021
0.4349
0.4349
0.4153
0.4349
2,505
+0.01(+3.55%)
May 05, 2021
0.4200
0.4300
0.4161
0.4200
28,224
+0.00(+0.02%)
May 04, 2021
0.4199
0.4199
0.4098
0.4199
49,890
+0.01(+3.12%)
May 03, 2021
0.4019
0.4124
0.3991
0.4072
32,845
-0.01(-2.63%)
Apr 30, 2021
0.4100
0.4199
0.4100
0.4182
12,000
+0.01(+2.00%)
Apr 29, 2021
0.3200
0.4100
0.3200
0.4100
18,474
+0.02(+4.33%)
Apr 28, 2021
0.3992
0.4034
0.1000
0.3930
21,100
-0.01(-2.24%)
Apr 27, 2021
0.4020
0.4020
0.3951
0.4020
7,000
+0.00(+0.80%)
Apr 26, 2021
0.3999
0.3999
0.3898
0.3988
6,100
-0.00(-0.30%)
Apr 23, 2021
0.3961
0.4000
0.3934
0.4000
23,300
+0.00(+0.91%)
Apr 22, 2021
0.3949
0.3964
0.3902
0.3964
4,500
+0.01(+2.72%)
Apr 21, 2021
0.3753
0.3859
0.3753
0.3859
1,130
-0.00(-0.41%)
Apr 20, 2021
0.3875
0.3875
0.3875
0.3875
1,025
+0.01(+3.36%)
Apr 19, 2021
0.3856
0.3876
0.3630
0.3749
13,216
-0.01(-3.62%)
Apr 16, 2021
0.3800
0.3918
0.3650
0.3890
30,000
+0.02(+4.94%)
Apr 15, 2021
0.3799
0.3800
0.3610
0.3707
10,515
+0.01(+3.26%)
Apr 13, 2021
0.3590
0.3590
0.3590
0
-0.01(-3.88%)
Apr 12, 2021
0.3740
0.3800
0.2370
0.3735
7,600
+0.04(+10.57%)
Apr 09, 2021
0.3378
0.3378
0.3378
0.3378
500
-0.00(-1.20%)
Apr 08, 2021
0.3534
0.3534
0.3341
0.3419
3,000
-0.01(-1.87%)
Apr 07, 2021
0.3700
0.3700
0.3449
0.3484
19,500
+0.01(+3.44%)
Apr 06, 2021
0.3329
0.3413
0.3329
0.3368
4,716
+0.02(+7.50%)
Apr 05, 2021
0.3316
0.3316
0.3133
0.3133
2,329
+0.00(+1.06%)
Apr 01, 2021
0.3100
0.3247
0.3088
0.3100
40,100
-0.01(-4.32%)
Mar 31, 2021
0.3143
0.3250
0.3104
0.3240
6,845
-0.01(-1.82%)
Mar 30, 2021
0.3246
0.3323
0.3246
0.3300
4,137
-0.00(-0.18%)
Mar 29, 2021
0.3475
0.3551
0.3133
0.3306
15,163
-0.02(-4.86%)
Mar 26, 2021
0.3475
0.3475
0.3461
0.3475
2,200
+0.02(+6.89%)
Mar 25, 2021
0.3282
0.3355
0.3085
0.3251
56,251
-0.05(-14.45%)
Mar 24, 2021
0.3322
0.3800
0.3322
0.3800
2,100
+0.00(+0.00%)
Mar 23, 2021
0.3800
0.3800
0.3800
0.3800
290
+0.04(+13.30%)
Mar 22, 2021
0.3569
0.3569
0.3354
0.3354
8,481
-0.04(-10.34%)
Mar 19, 2021
0.3784
0.3784
0.3000
0.3741
5,100
+0.00(+0.46%)
Mar 18, 2021
0.3800
0.3800
0.3500
0.3724
17,722
-0.01(-2.67%)
Mar 17, 2021
0.3847
0.3985
0.3700
0.3826
6,451
+0.01(+3.41%)
Mar 16, 2021
0.4021
0.4100
0.3500
0.3700
20,330
+0.00(+0.33%)
Mar 15, 2021
0.3900
0.4100
0.3688
0.3688
10,430
-0.02(-5.44%)
Mar 12, 2021
0.3851
0.4000
0.3800
0.3900
12,600
-0.01(-1.76%)
Mar 11, 2021
0.3850
0.3970
0.3466
0.3970
18,450
+0.01(+1.79%)
Mar 10, 2021
0.3800
0.3900
0.3785
0.3900
11,580
+0.03(+8.36%)
Mar 09, 2021
0.3721
0.3800
0.3560
0.3599
4,900
+0.00(+1.35%)
Mar 08, 2021
0.3513
0.3610
0.3513
0.3551
2,900
+0.01(+1.46%)
Mar 05, 2021
0.3890
0.3890
0.3000
0.3500
30,900
-0.01(-1.49%)
Mar 04, 2021
0.3998
0.4090
0.3500
0.3553
30,853
-0.05(-12.85%)
Mar 03, 2021
0.3500
0.4084
0.3500
0.4077
2,870
+0.02(+4.92%)
Mar 02, 2021
0.3928
0.4084
0.3806
0.3886
16,155
-0.01(-2.85%)
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
.