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 (%)
Dec 30, 2022 0.2500 0 +0.04(+16.28%)
Dec 29, 2022 0.2100 0.2150 0.2100 0.2150 37,000 +0.01(+2.38%)
Dec 28, 2022 0.2050 0.2100 0.2050 0.2100 15,500 +0.01(+5.00%)
Dec 23, 2022 0.2000 0 +0.00(+0.00%)
Dec 22, 2022 0.2150 0.2150 0.2000 0.2000 17,500 -0.01(-4.76%)
Dec 21, 2022 0.2050 0.2100 0.1900 0.2100 96,795 +0.01(+5.00%)
Dec 20, 2022 0.2200 0.2200 0.2000 0.2000 98,425 -0.01(-4.76%)
Dec 19, 2022 0.2100 0.2100 0.2050 0.2100 25,157 +0.01(+2.44%)
Dec 15, 2022 0.2050 0.2050 0 -0.02(-6.82%)
Dec 14, 2022 0.2200 0.2300 0.2200 0.2200 18,500 +0.00(+0.00%)
Dec 13, 2022 0.2300 0.2300 0.2200 0.2200 3,677 -0.01(-2.22%)
Dec 12, 2022 0.2200 0.2250 0.2200 0.2250 36,728 -0.01(-2.17%)
Dec 09, 2022 0.2400 0.2400 0.2300 0.2300 48,000 -0.01(-4.17%)
Dec 08, 2022 0.2500 0.2500 0.2400 0.2400 6,370 -0.01(-4.00%)
Dec 07, 2022 0.2650 0.2650 0.2500 0.2500 45,000 -0.01(-3.85%)
Dec 06, 2022 0.2600 0.2600 0.2600 0.2600 72,000 +0.01(+1.96%)
Dec 05, 2022 0.2700 0.2700 0.2550 0.2550 123,840 -0.01(-3.77%)
Dec 02, 2022 0.2600 0.2650 0.2500 0.2650 25,002 +0.01(+1.92%)
Dec 01, 2022 0.2500 0.2600 0.2500 0.2600 185,000 +0.02(+6.12%)
Nov 30, 2022 0.2450 0.2450 0.2450 0.2450 500 +0.01(+4.26%)
Nov 29, 2022 0.2300 0.2400 0.2300 0.2350 85,000 +0.03(+17.50%)
Nov 28, 2022 0.2450 0.2450 0.2000 0.2000 33,700 -0.04(-16.67%)
Nov 25, 2022 0.2450 0.2450 0.2300 0.2400 33,500 -0.01(-4.00%)
Nov 24, 2022 0.2500 0.2500 0.2400 0.2500 8,500 +0.01(+4.17%)
Nov 23, 2022 0.2500 0.2500 0.2400 0.2400 11,500 -0.01(-4.00%)
Nov 22, 2022 0.2650 0.2650 0.2500 0.2500 10,000 -0.02(-5.66%)
Nov 21, 2022 0.2600 0.2650 0.2550 0.2650 8,500 -0.01(-1.85%)
Nov 18, 2022 0.2750 0.2750 0.2150 0.2700 81,210 +0.00(+0.00%)
Nov 17, 2022 0.2750 0.2750 0.2700 0.2700 24,500 -0.02(-6.90%)
Nov 16, 2022 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+3.57%)
Nov 15, 2022 0.2900 0.2900 0.2700 0.2800 31,510 -0.00(-1.75%)
Nov 14, 2022 0.3050 0.3050 0.2850 0.2850 3,600 -0.02(-5.00%)
Nov 11, 2022 0.2800 0.3000 0.2800 0.3000 3,500 +0.00(+0.00%)
Nov 10, 2022 0.2900 0.3000 0.2800 0.3000 28,850 +0.02(+7.14%)
Nov 09, 2022 0.2500 0.2850 0.2500 0.2800 39,000 +0.02(+7.69%)
Nov 08, 2022 0.2450 0.2600 0.2450 0.2600 17,000 +0.02(+8.33%)
Nov 07, 2022 0.2500 0.2500 0.2300 0.2400 60,420 -0.01(-2.04%)
Nov 04, 2022 0.2500 0.2600 0.2300 0.2450 149,164 +0.00(+0.00%)
Nov 03, 2022 0.2700 0.2700 0.2150 0.2450 173,500 -0.02(-7.55%)
Nov 02, 2022 0.2850 0.2850 0.2650 0.2650 74,500 -0.02(-8.62%)
Nov 01, 2022 0.2900 0.2900 0.2750 0.2900 23,500 +0.00(+0.00%)
Oct 31, 2022 0.3000 0.3000 0.2900 0.2900 8,000 -0.01(-3.33%)
Oct 28, 2022 0.3100 0.3100 0.2950 0.3000 40,500 -0.02(-4.76%)
Oct 27, 2022 0.3100 0.3200 0.2900 0.3150 36,012 -0.01(-3.08%)
Oct 26, 2022 0.3000 0.3250 0.2800 0.3250 71,600 +0.04(+14.04%)
Oct 25, 2022 0.2800 0.2850 0.2750 0.2850 61,500 +0.01(+3.64%)
Oct 24, 2022 0.2900 0.2900 0.2750 0.2750 19,600 -0.02(-8.33%)
Oct 21, 2022 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Oct 20, 2022 0.2950 0.3000 0.2650 0.3000 50,501 +0.00(+0.00%)
Oct 19, 2022 0.2800 0.3000 0.2800 0.3000 74,601 +0.02(+9.09%)
Oct 18, 2022 0.2700 0.2800 0.2550 0.2750 35,009 +0.01(+1.85%)
Oct 17, 2022 0.2700 0.2700 0.2600 0.2700 33,501 +0.01(+3.85%)
Oct 14, 2022 0.2500 0.2700 0.2450 0.2600 46,000 +0.03(+10.64%)
Oct 13, 2022 0.2200 0.2350 0.2200 0.2350 16,500 +0.01(+6.82%)
Oct 12, 2022 0.2300 0.2300 0.2200 0.2200 19,293 -0.01(-6.38%)
Oct 11, 2022 0.2050 0.2400 0.2050 0.2350 36,357 -0.01(-4.08%)
Oct 07, 2022 0.2450 0 -0.01(-2.00%)
Oct 06, 2022 0.2650 0.2650 0.1600 0.2500 128,500 -0.01(-3.85%)
Oct 05, 2022 0.2600 0.2600 0.2600 0.2600 3,000 +0.02(+8.33%)
Oct 04, 2022 0.2550 0.2550 0.2300 0.2400 32,521 -0.03(-9.43%)
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.