Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Tartisan Nickel Corp. (TTSRF)

Compare
0.1150
0.0000
(0.00%)
At close: April 15 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.11500.11500.11500.11500.1150-
Apr 15, 20250.11500.11500.11500.11500.11504,500
Apr 14, 20250.10500.10500.10500.10500.105010,000
Apr 11, 20250.10800.10800.10800.10800.10801,000
Apr 10, 20250.11000.11000.10500.10500.105031,000
Apr 9, 20250.09700.09700.09700.09700.0970-
Apr 8, 20250.09700.09700.09700.09700.0970-
Apr 7, 20250.09700.09700.09700.09700.0970400
Apr 4, 20250.10700.10700.10700.10700.1070-
Apr 3, 20250.10700.10700.10700.10700.1070-
Apr 2, 20250.10700.10700.10700.10700.1070-
Apr 1, 20250.10700.10700.10700.10700.1070-
Mar 31, 20250.10700.10700.10700.10700.1070-
Mar 28, 20250.10000.10700.10000.10700.10701,600
Mar 27, 20250.11000.11000.11000.11000.1100-
Mar 26, 20250.11000.11000.11000.11000.1100-
Mar 25, 20250.11000.11000.11000.11000.1100-
Mar 24, 20250.11000.11000.11000.11000.11001,000
Mar 21, 20250.10800.10800.10800.10800.1080-
Mar 20, 20250.10800.10800.10800.10800.1080-
Mar 19, 20250.10800.10800.10800.10800.108030,000
Mar 18, 20250.11600.11600.11600.11600.1160-
Mar 17, 20250.11600.11600.11600.11600.11601,000
Mar 14, 20250.10300.10300.10000.10000.10002,000
Mar 13, 20250.11000.11000.10400.10400.10405,500
Mar 12, 20250.12500.12500.12500.12500.1250-
Mar 11, 20250.12500.12500.12500.12500.12501,500
Mar 10, 20250.11200.11200.11200.11200.11209,200
Mar 7, 20250.12600.12600.12600.12600.1260-
Mar 6, 20250.12500.12600.12500.12600.12607,000
Mar 5, 20250.12500.12500.11900.11900.11909,800
Mar 4, 20250.12000.12000.12000.12000.1200-
Mar 3, 20250.12000.12000.12000.12000.120010,000
Feb 28, 20250.11900.11900.11900.11900.119010,000
Feb 27, 20250.13100.13100.13100.13100.13101,000
Feb 26, 20250.13600.13600.13100.13100.13108,000
Feb 25, 20250.13800.13800.13800.13800.1380-
Feb 24, 20250.13800.13800.13800.13800.1380-
Feb 21, 20250.13800.13800.13800.13800.1380-
Feb 20, 20250.13800.13800.13800.13800.1380-
Feb 19, 20250.13800.13800.13800.13800.138025,000
Feb 18, 20250.14000.14000.14000.14000.1400-
Feb 14, 20250.14000.14000.14000.14000.14009,000
Feb 13, 20250.14000.14000.14000.14000.1400-
Feb 12, 20250.14000.14000.14000.14000.1400-
Feb 11, 20250.14000.14000.14000.14000.14005,000
Feb 10, 20250.15200.15200.15000.15000.15006,000
Feb 7, 20250.15000.15000.15000.15000.1500-
Feb 6, 20250.15000.15000.15000.15000.1500-
Feb 5, 20250.15000.15000.15000.15000.1500-
Feb 4, 20250.15100.15100.15000.15000.15006,500
Feb 3, 20250.15000.15000.14800.14800.148034,000
Jan 31, 20250.15000.15000.15000.15000.150017,000
Jan 30, 20250.15100.15100.15100.15100.151027,500
Jan 29, 20250.15500.15500.15100.15100.15103,000
Jan 28, 20250.15200.15200.15200.15200.1520-
Jan 27, 20250.15200.15200.15200.15200.152025,000
Jan 24, 20250.15500.15500.15500.15500.1550-
Jan 23, 20250.15500.15500.15500.15500.1550-
Jan 22, 20250.15800.15800.15400.15500.155063,300
Jan 21, 20250.17000.17000.17000.17000.1700-
Jan 17, 20250.17000.17000.17000.17000.1700-
Jan 16, 20250.17000.17000.17000.17000.17006,000
Jan 15, 20250.16000.16000.16000.16000.160010,000
Jan 14, 20250.15800.15800.15000.15200.152036,500
Jan 13, 20250.16000.16000.15800.15800.158034,300
Jan 10, 20250.15900.15900.15900.15900.1590-
Jan 8, 20250.15900.15900.15900.15900.159051,000
Jan 7, 20250.16000.16000.16000.16000.1600-
Jan 6, 20250.16000.16000.16000.16000.16005,100
Jan 3, 20250.15700.15700.15700.15700.1570-
Jan 2, 20250.18000.18000.15700.15700.157046,000
Dec 31, 20240.16700.16700.16700.16700.16701,000
Dec 30, 20240.16700.18100.16700.18100.18104,500
Dec 27, 20240.17300.17300.17000.17000.17004,100
Dec 26, 20240.17500.17500.17500.17500.1750-
Dec 24, 20240.17300.17500.17300.17500.175040,000
Dec 23, 20240.15100.15100.15100.15100.1510100
Dec 20, 20240.16500.16500.16500.16500.16504,000
Dec 19, 20240.16400.16500.16400.16500.165019,000
Dec 18, 20240.16400.16400.16400.16400.1640-
Dec 17, 20240.16400.16400.16400.16400.16408,500
Dec 16, 20240.14600.14600.14600.14600.1460-
Dec 13, 20240.15200.15200.14500.14600.146015,000
Dec 12, 20240.14800.15900.14800.15900.159036,000
Dec 11, 20240.14800.14800.14500.14500.145020,000
Dec 10, 20240.14500.14500.14500.14500.14507,100
Dec 9, 20240.14100.14100.14000.14000.14008,500
Dec 6, 20240.14500.14500.14500.14500.1450-
Dec 5, 20240.14500.14500.14500.14500.14509,000
Dec 4, 20240.14200.14200.14200.14200.1420-
Dec 3, 20240.14200.14200.14200.14200.14209,000
Dec 2, 20240.13600.14500.13600.14200.14201,900
Nov 29, 20240.14000.14000.14000.14000.1400-
Nov 27, 20240.14000.14000.14000.14000.1400-
Nov 26, 20240.13700.14300.13700.14000.14005,700
Nov 25, 20240.13000.13000.13000.13000.1300-
Nov 22, 20240.13000.13000.13000.13000.1300-
Nov 21, 20240.13000.13000.13000.13000.13002,500
Nov 20, 20240.11700.11700.11700.11700.1170-
Nov 19, 20240.11700.11700.11700.11700.1170-
Nov 18, 20240.11800.11800.11700.11700.11702,100
Nov 15, 20240.11700.11700.11700.11700.1170-
Nov 14, 20240.11700.11700.11700.11700.1170-
Nov 13, 20240.11700.11700.11700.11700.1170-
Nov 12, 20240.11700.11700.11700.11700.1170-
Nov 11, 20240.11700.11700.11700.11700.11705,000
Nov 8, 20240.12300.12300.12300.12300.12304,000
Nov 7, 20240.14000.14000.14000.14000.1400-
Nov 6, 20240.14000.14000.14000.14000.1400-
Nov 5, 20240.14000.14000.14000.14000.14003,000
Nov 4, 20240.14100.14100.14100.14100.1410-
Nov 1, 20240.14000.14100.14000.14100.141010,000
Oct 31, 20240.14000.14000.14000.14000.1400-
Oct 30, 20240.14000.14000.14000.14000.1400-
Oct 29, 20240.13500.14000.13500.14000.14003,500
Oct 28, 20240.13300.13300.13300.13300.1330-
Oct 25, 20240.13000.13500.13000.13300.133011,400
Oct 24, 20240.14500.14500.14500.14500.1450-
Oct 23, 20240.14000.14500.14000.14500.145010,000
Oct 22, 20240.13000.13000.13000.13000.1300-
Oct 21, 20240.13000.13000.13000.13000.130020,000
Oct 18, 20240.12800.12800.12800.12800.1280-
Oct 17, 20240.12800.12800.12800.12800.1280-
Oct 16, 20240.13000.13000.12800.12800.1280900
Oct 15, 20240.13000.13000.13000.13000.1300-
Oct 14, 20240.13000.13000.13000.13000.1300-
Oct 11, 20240.13000.13000.13000.13000.1300-
Oct 10, 20240.13000.13000.13000.13000.1300-
Oct 9, 20240.13000.13000.13000.13000.130016,000
Oct 8, 20240.13500.13500.13500.13500.13505,000
Oct 7, 20240.14500.14500.14500.14500.1450-
Oct 4, 20240.14500.14500.14500.14500.1450200
Oct 3, 20240.14200.14200.14200.14200.142010,000
Oct 2, 20240.14500.14500.14500.14500.1450-
Oct 1, 20240.14500.14500.14500.14500.1450-
Sep 30, 20240.14500.14500.14500.14500.1450-
Sep 27, 20240.15000.15000.14500.14500.145036,100
Sep 26, 20240.16100.16100.16100.16100.1610-
Sep 25, 20240.15000.16100.15000.16100.16105,200
Sep 24, 20240.15000.15000.15000.15000.150010,000
Sep 23, 20240.15000.15000.15000.15000.150050,000
Sep 20, 20240.14600.15000.14500.15000.1500355,000
Sep 19, 20240.14300.15000.14300.15000.150040,500
Sep 18, 20240.13200.13200.13000.13000.1300291,000
Sep 17, 20240.13200.13200.13200.13200.1320-
Sep 16, 20240.13200.13200.13200.13200.1320-
Sep 13, 20240.13000.13200.12600.13200.1320116,500
Sep 12, 20240.12000.12000.12000.12000.12001,000
Sep 11, 20240.12300.12300.12300.12300.1230-
Sep 10, 20240.12300.12300.12300.12300.1230-
Sep 9, 20240.12300.12300.12300.12300.1230-
Sep 6, 20240.12300.12300.12300.12300.12301,000
Sep 5, 20240.11000.11000.11000.11000.1100-
Sep 4, 20240.11000.11000.11000.11000.1100500
Sep 3, 20240.10000.10000.10000.10000.1000-
Aug 30, 20240.10000.10000.10000.10000.100011,000
Aug 29, 20240.11000.11000.11000.11000.1100-
Aug 28, 20240.11000.11000.11000.11000.1100-
Aug 27, 20240.11000.11000.11000.11000.1100-
Aug 26, 20240.11000.11000.11000.11000.1100-
Aug 23, 20240.11000.11000.11000.11000.1100-
Aug 22, 20240.11000.11000.11000.11000.1100-
Aug 21, 20240.11000.11000.11000.11000.1100-
Aug 20, 20240.11000.11000.11000.11000.11005,500
Aug 19, 20240.13000.13000.13000.13000.1300-
Aug 16, 20240.13000.13000.13000.13000.13002,000
Aug 15, 20240.12300.12300.12300.12300.1230-
Aug 14, 20240.12300.12300.12300.12300.1230100
Aug 13, 20240.11200.11200.11200.11200.11204,000
Aug 12, 20240.13000.13000.13000.13000.1300-
Aug 9, 20240.13000.13000.13000.13000.13003,000
Aug 8, 20240.12100.12500.11600.12500.125018,000
Aug 7, 20240.08800.08800.08800.08800.0880-
Aug 6, 20240.08800.08800.08800.08800.0880-
Aug 5, 20240.08800.08800.08800.08800.0880100
Aug 2, 20240.10300.10300.10300.10300.1030-
Aug 1, 20240.10300.10300.10300.10300.10305,000
Jul 31, 20240.12000.12000.12000.12000.1200-
Jul 30, 20240.12000.12000.12000.12000.1200-
Jul 29, 20240.12000.12000.12000.12000.1200-
Jul 26, 20240.12000.12000.12000.12000.1200-
Jul 25, 20240.12000.12000.12000.12000.1200-
Jul 24, 20240.12000.12000.12000.12000.120026,000
Jul 23, 20240.13500.13500.13500.13500.1350-
Jul 22, 20240.13500.13500.13500.13500.1350-
Jul 19, 20240.13500.13500.13500.13500.13505,000
Jul 18, 20240.09000.11500.09000.11000.110046,500
Jul 17, 20240.11000.11000.11000.11000.11007,000
Jul 16, 20240.10700.10700.10700.10700.1070-
Jul 15, 20240.10700.10700.10700.10700.1070-
Jul 12, 20240.10700.10700.10700.10700.1070-
Jul 11, 20240.10700.10700.10700.10700.1070-
Jul 10, 20240.10700.10700.10700.10700.1070-
Jul 9, 20240.10700.10700.10700.10700.1070-
Jul 8, 20240.11500.11500.10700.10700.10704,300
Jul 5, 20240.10000.10000.10000.10000.100010,000
Jul 3, 20240.10000.10000.10000.10000.1000-
Jul 2, 20240.07200.10000.07200.10000.100011,000
Jul 1, 20240.09200.09200.09200.09200.0920-
Jun 28, 20240.09200.09200.09200.09200.09201,300
Jun 27, 20240.10300.10300.10300.10300.1030-
Jun 26, 20240.10300.10300.10300.10300.1030100
Jun 25, 20240.13000.13000.13000.13000.1300-
Jun 24, 20240.13000.13000.13000.13000.1300-
Jun 21, 20240.13000.13000.13000.13000.13005,000
Jun 20, 20240.12100.13000.12100.13000.13002,600
Jun 18, 20240.13000.13000.13000.13000.13001,000
Jun 17, 20240.12400.12500.12400.12500.125026,100
Jun 14, 20240.13600.13600.13600.13600.1360-
Jun 13, 20240.13600.13600.13600.13600.13601,000
Jun 12, 20240.13100.13100.13100.13100.1310-
Jun 11, 20240.13100.13100.13100.13100.1310-
Jun 10, 20240.13100.13100.13100.13100.1310-
Jun 7, 20240.13100.13100.13100.13100.131012,000
Jun 6, 20240.13000.13000.13000.13000.1300-
Jun 5, 20240.13500.13500.13000.13000.130010,500
Jun 4, 20240.14300.14300.14000.14000.140020,500
Jun 3, 20240.14300.14300.14300.14300.1430500
May 31, 20240.14000.14000.14000.14000.1400-
May 30, 20240.14000.14000.14000.14000.14007,000
May 29, 20240.14000.14000.14000.14000.1400-
May 28, 20240.14000.14000.14000.14000.14002,000
May 24, 20240.16900.16900.16900.16900.1690-
May 23, 20240.16900.16900.16900.16900.169019,000
May 22, 20240.17000.17500.17000.17500.175010,000
May 21, 20240.19000.19000.19000.19000.1900-
May 20, 20240.18600.19000.18600.19000.19002,000
May 17, 20240.19100.19100.18700.18900.18901,000
May 16, 20240.19100.19100.17400.18500.185039,900
May 15, 20240.19100.19100.17000.17000.17004,300
May 14, 20240.14300.15100.14300.15100.151068,000
May 13, 20240.13000.13800.13000.13800.138027,000
May 10, 20240.13500.13500.13500.13500.135058,000
May 9, 20240.13000.13000.13000.13000.130020,000
May 8, 20240.13000.13300.13000.13300.133095,600
May 7, 20240.12800.12800.12800.12800.1280300
May 6, 20240.12800.12800.12800.12800.1280-
May 3, 20240.12800.12800.12800.12800.128011,000
May 2, 20240.13200.13200.12800.12800.128014,500
May 1, 20240.11500.11500.11500.11500.115035,000
Apr 30, 20240.11300.11300.11300.11300.1130101,500
Apr 29, 20240.13000.13000.11000.11000.110066,500
Apr 26, 20240.11000.11000.11000.11000.1100-
Apr 25, 20240.11000.11000.11000.11000.1100-
Apr 24, 20240.11000.11000.11000.11000.1100164,000
Apr 23, 20240.11000.11000.11000.11000.110043,500
Apr 22, 20240.10700.10700.10700.10700.10702,000
Apr 19, 20240.08000.08000.08000.08000.0800-
Apr 18, 20240.08000.08000.08000.08000.0800-
Apr 17, 20240.07600.08000.07600.08000.080060,000

Related Tickers

NNX.V Nickel North Exploration Corp.
0.0150
0.00%
 
SCV.CN Scotch Creek Ventures Inc.
0.0400
-11.11%
 
SASY.CN Sassy Gold Corp.
0.0600
0.00%
 
SLZ.CN Slave Lake Zinc Corp.
0.0150
0.00%
 
TECK Teck Resources Limited
33.45
-1.09%