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

Tartisan Nickel Corp (CSE: TN )

0.1750 +0.0150 (+9.37%)
Official Closing Price Updated: 3:25 PM EDT, May 1, 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 (%)
Oct 30, 2020 0.2300 0.2300 0.2200 0.2300 66,450 +0.00(+0.00%)
Oct 29, 2020 0.2300 0.2350 0.2300 0.2300 21,029 -0.01(-4.17%)
Oct 28, 2020 0.2350 0.2400 0.2200 0.2400 138,284 +0.00(+0.00%)
Oct 27, 2020 0.2200 0.2400 0.2150 0.2400 297,285 +0.02(+9.09%)
Oct 26, 2020 0.2300 0.2300 0.2100 0.2200 146,314 -0.01(-6.38%)
Oct 23, 2020 0.2300 0.2400 0.2150 0.2350 129,439 +0.00(+2.17%)
Oct 22, 2020 0.2500 0.2550 0.2300 0.2300 102,131 -0.02(-9.80%)
Oct 21, 2020 0.2700 0.2750 0.2350 0.2550 254,566 -0.02(-7.27%)
Oct 20, 2020 0.2700 0.2750 0.2500 0.2750 41,999 +0.01(+1.85%)
Oct 19, 2020 0.2750 0.2800 0.2700 0.2700 63,275 +0.00(+0.00%)
Oct 16, 2020 0.2750 0.2750 0.2700 0.2700 5,655 +0.01(+1.89%)
Oct 15, 2020 0.2700 0.2800 0.2550 0.2650 65,560 +0.00(+0.00%)
Oct 14, 2020 0.2750 0.2800 0.2650 0.2650 142,094 -0.01(-3.64%)
Oct 13, 2020 0.2900 0.2900 0.2650 0.2750 89,905 -0.01(-3.51%)
Oct 09, 2020 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Oct 08, 2020 0.2800 0.2950 0.2800 0.2850 21,099 +0.00(+1.79%)
Oct 07, 2020 0.2800 0.2900 0.2700 0.2800 29,236 +0.01(+1.82%)
Oct 06, 2020 0.2950 0.2950 0.2750 0.2750 64,550 -0.02(-6.78%)
Oct 05, 2020 0.2850 0.2950 0.2800 0.2950 133,507 +0.01(+1.72%)
Oct 02, 2020 0.2800 0.2900 0.2800 0.2900 70,000 +0.02(+7.41%)
Oct 01, 2020 0.2900 0.2900 0.2700 0.2700 34,439 -0.01(-5.26%)
Sep 30, 2020 0.2900 0.2900 0.2650 0.2850 78,600 +0.00(+1.79%)
Sep 29, 2020 0.2950 0.2950 0.2500 0.2800 240,866 -0.01(-5.08%)
Sep 28, 2020 0.3000 0.3100 0.2600 0.2950 246,137 -0.02(-6.35%)
Sep 25, 2020 0.3200 0.3300 0.3000 0.3150 343,885 +0.00(+0.00%)
Sep 24, 2020 0.3000 0.3150 0.2750 0.3150 141,544 +0.02(+5.00%)
Sep 23, 2020 0.3050 0.3050 0.2700 0.3000 455,471 -0.01(-3.23%)
Sep 22, 2020 0.2600 0.3300 0.2550 0.3100 433,170 +0.04(+14.81%)
Sep 21, 2020 0.2800 0.2800 0.2100 0.2700 575,497 +0.01(+1.89%)
Sep 18, 2020 0.2600 0.2950 0.2550 0.2650 359,793 +0.02(+8.16%)
Sep 17, 2020 0.2200 0.2550 0.2100 0.2450 329,526 +0.04(+16.67%)
Sep 16, 2020 0.2200 0.2200 0.2100 0.2100 91,489 +0.00(+0.00%)
Sep 15, 2020 0.2100 0.2200 0.2100 0.2100 72,405 +0.01(+5.00%)
Sep 14, 2020 0.2250 0.2250 0.2000 0.2000 111,805 -0.02(-9.09%)
Sep 11, 2020 0.1800 0.2200 0.1800 0.2200 413,027 +0.04(+22.22%)
Sep 10, 2020 0.1700 0.1800 0.1650 0.1800 57,315 +0.02(+12.50%)
Sep 09, 2020 0.1950 0.1950 0.1600 0.1600 218,838 -0.04(-17.95%)
Sep 08, 2020 0.1800 0.2000 0.1800 0.1950 93,491 +0.02(+8.33%)
Sep 04, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Sep 03, 2020 0.1700 0.1750 0.1650 0.1700 32,488 +0.00(+0.00%)
Sep 02, 2020 0.1550 0.1750 0.1550 0.1700 74,990 +0.02(+9.68%)
Sep 01, 2020 0.1700 0.1700 0.1550 0.1550 89,450 -0.02(-11.43%)
Aug 31, 2020 0.1500 0.1750 0.1500 0.1750 88,684 +0.02(+16.67%)
Aug 28, 2020 0.1400 0.1500 0.1350 0.1500 174,771 +0.01(+7.14%)
Aug 27, 2020 0.1250 0.1400 0.1250 0.1400 135,714 +0.02(+12.00%)
Aug 26, 2020 0.1100 0.1300 0.1050 0.1250 401,314 +0.01(+4.17%)
Aug 25, 2020 0.1150 0.1200 0.1000 0.1200 159,440 +0.01(+9.09%)
Aug 24, 2020 0.1050 0.1100 0.1000 0.1100 228,000 +0.00(+0.00%)
Aug 21, 2020 0.1100 0.1100 0.1100 0.1100 34,650 +0.01(+4.76%)
Aug 20, 2020 0.1000 0.1050 0.1000 0.1050 56,000 +0.00(+5.00%)
Aug 19, 2020 0.1100 0.1100 0.1000 0.1000 23,285 -0.01(-9.09%)
Aug 18, 2020 0.1050 0.1100 0.1050 0.1100 120,000 +0.00(+0.00%)
Aug 17, 2020 0.1050 0.1100 0.1050 0.1100 66,227 +0.00(+0.00%)
Aug 14, 2020 0.1100 0.1100 0.1050 0.1100 286,500 +0.00(+0.00%)
Aug 13, 2020 0.1100 0.1100 0.1100 0.1100 38,000 +0.00(+0.00%)
Aug 12, 2020 0.1100 0.1100 0.1100 0.1100 87,410 +0.00(+0.00%)
Aug 10, 2020 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 07, 2020 0.1000 0.1100 0.1000 0.1000 23,000 +0.00(+0.00%)
Aug 06, 2020 0.1000 0.1000 0.1000 0.1000 80,000 +0.00(+0.00%)
Aug 05, 2020 0.1100 0.1100 0.1000 0.1000 602,641 -0.01(-9.09%)
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.