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
)
0.1685
UNCHANGED
Streaming Delayed Price
Updated: 3:41 PM EDT, May 23, 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 23, 2024
0.1685
0
-0.01(-3.49%)
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
.