Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tartisan Nickel Corp (CSE: TN )

0.1750 +0.0050 (+2.94%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.4800 0.5000 0.4800 0.5000 98,800 +0.02(+4.17%)
Jan 28, 2021 0.4700 0.4800 0.4400 0.4800 165,686 +0.01(+1.05%)
Jan 27, 2021 0.5300 0.5300 0.4600 0.4750 228,899 -0.04(-6.86%)
Jan 26, 2021 0.5300 0.5300 0.5000 0.5100 87,876 -0.01(-1.92%)
Jan 25, 2021 0.5300 0.5300 0.4800 0.5200 301,533 -0.01(-1.89%)
Jan 22, 2021 0.5200 0.5500 0.5100 0.5300 314,800 +0.02(+3.92%)
Jan 21, 2021 0.5100 0.5300 0.4900 0.5100 195,994 +0.01(+2.00%)
Jan 20, 2021 0.4700 0.5000 0.4600 0.5000 235,285 +0.03(+7.53%)
Jan 19, 2021 0.4200 0.4700 0.4200 0.4650 310,028 +0.07(+16.25%)
Jan 18, 2021 0.3800 0.4100 0.3800 0.4000 181,277 +0.03(+6.67%)
Jan 15, 2021 0.3550 0.3750 0.3550 0.3750 151,400 +0.01(+2.74%)
Jan 14, 2021 0.3650 0.3700 0.3400 0.3650 143,600 -0.01(-1.35%)
Jan 13, 2021 0.3700 0.3700 0.3500 0.3700 135,257 +0.00(+0.00%)
Jan 12, 2021 0.3750 0.3750 0.3550 0.3700 73,664 +0.00(+0.00%)
Jan 11, 2021 0.3650 0.3750 0.3500 0.3700 83,966 +0.00(+0.00%)
Jan 08, 2021 0.3700 0.3750 0.3500 0.3700 130,900 +0.00(+0.00%)
Jan 07, 2021 0.3700 0.3700 0.3550 0.3700 78,823 +0.00(+0.00%)
Jan 06, 2021 0.3600 0.3700 0.3600 0.3700 112,620 +0.02(+4.23%)
Jan 05, 2021 0.3500 0.3600 0.3300 0.3550 99,714 -0.01(-1.39%)
Jan 04, 2021 0.3500 0.3650 0.3500 0.3600 247,582 +0.01(+2.86%)
Dec 31, 2020 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Dec 30, 2020 0.3100 0.3300 0.3100 0.3300 24,399 +0.02(+6.45%)
Dec 29, 2020 0.3250 0.3300 0.3100 0.3100 53,468 -0.02(-6.06%)
Dec 24, 2020 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Dec 23, 2020 0.3350 0.3450 0.3200 0.3200 54,712 -0.02(-5.88%)
Dec 22, 2020 0.3450 0.3450 0.3200 0.3400 28,470 -0.00(-1.45%)
Dec 21, 2020 0.3500 0.3500 0.3200 0.3450 208,237 +0.00(+1.47%)
Dec 18, 2020 0.3500 0.3500 0.3200 0.3400 51,200 -0.01(-2.86%)
Dec 17, 2020 0.3400 0.3500 0.3350 0.3500 70,025 +0.00(+0.00%)
Dec 16, 2020 0.3350 0.3500 0.3300 0.3500 131,287 +0.02(+6.06%)
Dec 15, 2020 0.3050 0.3300 0.3000 0.3300 84,910 +0.02(+4.76%)
Dec 14, 2020 0.3100 0.3200 0.2850 0.3150 279,614 +0.01(+3.28%)
Dec 11, 2020 0.3150 0.3150 0.3000 0.3050 167,300 -0.02(-4.69%)
Dec 10, 2020 0.3300 0.3300 0.3150 0.3200 18,320 +0.01(+1.59%)
Dec 09, 2020 0.3400 0.3400 0.3100 0.3150 241,681 -0.03(-10.00%)
Dec 08, 2020 0.3200 0.3500 0.3200 0.3500 230,283 +0.03(+9.37%)
Dec 07, 2020 0.3100 0.3200 0.3100 0.3200 63,680 +0.02(+6.67%)
Dec 04, 2020 0.3000 0.3000 0.2900 0.3000 39,500 +0.00(+0.00%)
Dec 03, 2020 0.2900 0.3000 0.2850 0.3000 41,400 +0.01(+3.45%)
Dec 02, 2020 0.3050 0.3100 0.2800 0.2900 93,450 -0.03(-7.94%)
Dec 01, 2020 0.3150 0.3200 0.3100 0.3150 43,347 +0.00(+0.00%)
Nov 30, 2020 0.3450 0.3450 0.3150 0.3150 66,830 -0.01(-3.08%)
Nov 27, 2020 0.3250 0.3300 0.3000 0.3250 195,500 -0.01(-1.52%)
Nov 26, 2020 0.3350 0.3350 0.3100 0.3300 66,860 -0.01(-2.94%)
Nov 25, 2020 0.3400 0.3400 0.3400 0.3400 18,570 +0.00(+0.00%)
Nov 24, 2020 0.3400 0.3500 0.3300 0.3400 137,317 +0.01(+3.03%)
Nov 23, 2020 0.3400 0.3400 0.3150 0.3300 70,257 -0.01(-2.94%)
Nov 20, 2020 0.3400 0.3400 0.3250 0.3400 154,619 +0.02(+4.62%)
Nov 19, 2020 0.3450 0.3450 0.3200 0.3250 178,790 -0.02(-7.14%)
Nov 18, 2020 0.3450 0.3500 0.3400 0.3500 55,500 +0.02(+6.06%)
Nov 17, 2020 0.3450 0.3450 0.3100 0.3300 172,250 -0.02(-5.71%)
Nov 16, 2020 0.3350 0.3500 0.3350 0.3500 502,141 +0.01(+4.48%)
Nov 13, 2020 0.3200 0.3350 0.3100 0.3350 296,755 +0.03(+9.84%)
Nov 12, 2020 0.2900 0.3100 0.2850 0.3050 298,994 +0.02(+8.93%)
Nov 11, 2020 0.2800 0.2900 0.2800 0.2800 101,581 +0.00(+0.00%)
Nov 10, 2020 0.2650 0.2800 0.2600 0.2800 155,500 +0.01(+3.70%)
Nov 09, 2020 0.2550 0.2700 0.2200 0.2700 117,500 +0.02(+8.00%)
Nov 06, 2020 0.2500 0.2550 0.2250 0.2500 85,275 +0.01(+4.17%)
Nov 05, 2020 0.2300 0.2400 0.2300 0.2400 58,234 +0.02(+9.09%)
Nov 04, 2020 0.2300 0.2300 0.2150 0.2200 7,500 -0.01(-4.35%)
Nov 03, 2020 0.2300 0.2350 0.2200 0.2300 38,731 +0.00(+0.00%)
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.