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

Tartisan Nickel Corp (CSE: TN )

0.1750 UNCHANGED
Official Closing Price Updated: 3:23 PM EDT, May 3, 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 (%)
Apr 28, 2023 0.1000 0.1000 0.0950 0.1000 827,000 -0.00(-4.76%)
Apr 27, 2023 0.1050 0.1050 0.1050 0.1050 61,000 +0.00(+0.00%)
Apr 26, 2023 0.0950 0.1050 0.0900 0.1050 234,785 +0.01(+10.53%)
Apr 25, 2023 0.1050 0.1050 0.0950 0.0950 185,900 -0.01(-9.52%)
Apr 24, 2023 0.1200 0.1200 0.1050 0.1050 101,069 -0.01(-4.55%)
Apr 21, 2023 0.1150 0.1200 0.1100 0.1100 74,500 +0.00(+0.00%)
Apr 20, 2023 0.1050 0.1100 0.1050 0.1100 42,450 +0.00(+0.00%)
Apr 19, 2023 0.1100 0.1100 0.1000 0.1100 37,000 +0.01(+10.00%)
Apr 18, 2023 0.1100 0.1100 0.1000 0.1000 427,510 -0.00(-4.76%)
Apr 17, 2023 0.1150 0.1200 0.1050 0.1050 358,899 -0.01(-8.70%)
Apr 14, 2023 0.1200 0.1200 0.1100 0.1150 32,275 -0.00(-4.17%)
Apr 13, 2023 0.1150 0.1200 0.1100 0.1200 133,000 +0.00(+4.35%)
Apr 12, 2023 0.1150 0.1150 0.1100 0.1150 184,043 +0.00(+0.00%)
Apr 11, 2023 0.1200 0.1250 0.1150 0.1150 145,080 +0.00(+0.00%)
Apr 10, 2023 0.1150 0.1200 0.1150 0.1150 304,200 -0.00(-4.17%)
Apr 06, 2023 0.1200 0 +0.00(+4.35%)
Apr 05, 2023 0.1250 0.1250 0.1150 0.1150 298,672 -0.01(-6.12%)
Apr 04, 2023 0.1300 0.1300 0.1200 0.1225 139,000 -0.00(-2.00%)
Apr 03, 2023 0.1300 0.1300 0.1150 0.1250 104,423 +0.01(+4.17%)
Mar 31, 2023 0.1250 0.1300 0.1200 0.1200 179,500 +0.00(+0.00%)
Mar 30, 2023 0.1200 0.1200 0.1100 0.1200 50,650 +0.00(+0.00%)
Mar 29, 2023 0.1250 0.1300 0.1200 0.1200 40,850 -0.01(-7.69%)
Mar 28, 2023 0.1350 0.1350 0.1200 0.1300 175,000 -0.01(-3.70%)
Mar 27, 2023 0.1350 0.1350 0.1300 0.1350 6,950 +0.00(+0.00%)
Mar 24, 2023 0.1350 0.1375 0.1300 0.1350 18,000 +0.00(+0.00%)
Mar 23, 2023 0.1400 0.1400 0.1350 0.1350 35,101 +0.00(+0.00%)
Mar 22, 2023 0.1450 0.1450 0.1350 0.1350 176,600 -0.01(-6.90%)
Mar 21, 2023 0.1450 0.1500 0.1400 0.1450 29,500 -0.01(-3.33%)
Mar 20, 2023 0.1500 0.1500 0.1500 0.1500 6,171 +0.01(+3.45%)
Mar 17, 2023 0.1400 0.1500 0.1250 0.1450 109,550 +0.00(+3.57%)
Mar 16, 2023 0.1450 0.1550 0.1350 0.1400 60,350 +0.00(+0.00%)
Mar 15, 2023 0.1450 0.1450 0.1400 0.1400 12,000 -0.00(-3.45%)
Mar 14, 2023 0.1450 0.1450 0.1450 0.1450 8,000 +0.00(+0.00%)
Mar 13, 2023 0.1500 0.1600 0.1200 0.1450 129,500 -0.01(-3.33%)
Mar 10, 2023 0.1500 0.1500 0.1450 0.1500 28,000 +0.00(+0.00%)
Mar 09, 2023 0.1400 0.1500 0.1400 0.1500 58,020 +0.01(+3.45%)
Mar 08, 2023 0.1250 0.1600 0.1250 0.1450 150,550 +0.02(+20.83%)
Mar 07, 2023 0.1200 0.1250 0.1200 0.1200 57,870 -0.01(-7.69%)
Mar 06, 2023 0.1300 0.1300 0.1200 0.1300 373,710 +0.00(+0.00%)
Mar 03, 2023 0.1400 0.1400 0.1300 0.1300 55,300 -0.01(-3.70%)
Mar 02, 2023 0.1375 0.1400 0.1350 0.1350 18,056 +0.00(+0.00%)
Mar 01, 2023 0.1400 0.1400 0.1300 0.1350 189,500 -0.01(-3.57%)
Feb 28, 2023 0.1400 0.1400 0.1400 0.1400 69,143 +0.00(+0.00%)
Feb 27, 2023 0.1400 0.1500 0.1400 0.1400 198,700 -0.01(-6.67%)
Feb 24, 2023 0.1500 0.1500 0.1450 0.1500 85,896 +0.00(+0.00%)
Feb 23, 2023 0.1500 0.1500 0.1500 0.1500 98,465 +0.01(+3.45%)
Feb 22, 2023 0.1600 0.1600 0.1400 0.1450 103,915 -0.02(-9.38%)
Feb 21, 2023 0.1700 0.1700 0.1600 0.1600 11,754 -0.01(-3.03%)
Feb 17, 2023 0.1650 0 +0.01(+3.13%)
Feb 16, 2023 0.1600 0.1700 0.1550 0.1600 287,215 -0.01(-8.57%)
Feb 15, 2023 0.1850 0.1850 0.1700 0.1750 82,128 -0.01(-5.41%)
Feb 14, 2023 0.1800 0.1850 0.1800 0.1850 13,395 +0.00(+0.00%)
Feb 13, 2023 0.1900 0.1900 0.1800 0.1850 43,595 -0.01(-2.63%)
Feb 10, 2023 0.1900 0.1900 0.1900 0.1900 15,000 +0.00(+0.00%)
Feb 09, 2023 0.1900 0.1950 0.1900 0.1900 162,000 +0.00(+0.00%)
Feb 08, 2023 0.2000 0.2000 0.1850 0.1900 105,400 -0.01(-5.00%)
Feb 07, 2023 0.2050 0.2050 0.1950 0.2000 68,900 +0.00(+0.00%)
Feb 06, 2023 0.2200 0.2200 0.2000 0.2000 68,291 -0.01(-6.98%)
Feb 03, 2023 0.2150 0.2200 0.2150 0.2150 6,000 -0.01(-2.27%)
Feb 02, 2023 0.2200 0.2200 0.2150 0.2200 18,680 +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.