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%)
Official Closing 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 (%)
May 31, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 30, 2019 0.0400 0.0400 0.0350 0.0400 144,528 +0.00(+0.00%)
May 29, 2019 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
May 28, 2019 0.0400 0.0400 0.0400 0.0400 20,999 +0.00(+0.00%)
May 27, 2019 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
May 24, 2019 0.0400 0.0450 0.0350 0.0400 88,100 +0.00(+0.00%)
May 22, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 21, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 16, 2019 0.0400 0.0400 0.0350 0.0400 120,470 +0.00(+0.00%)
May 15, 2019 0.0400 0.0400 0.0350 0.0400 159,000 -0.00(-11.11%)
May 14, 2019 0.0400 0.0450 0.0400 0.0450 20,362 +0.00(+12.50%)
May 13, 2019 0.0450 0.0450 0.0350 0.0400 142,000 -0.00(-11.11%)
May 10, 2019 0.0400 0.0500 0.0350 0.0450 140,000 -0.01(-10.00%)
May 09, 2019 0.0400 0.0500 0.0400 0.0500 152,166 +0.01(+25.00%)
May 08, 2019 0.0450 0.0450 0.0400 0.0400 36,000 +0.00(+0.00%)
May 07, 2019 0.0450 0.0450 0.0400 0.0400 27,000 +0.00(+0.00%)
May 06, 2019 0.0450 0.0450 0.0400 0.0400 52,000 -0.00(-11.11%)
May 03, 2019 0.0450 0.0450 0.0400 0.0450 71,000 -0.01(-10.00%)
May 02, 2019 0.0400 0.0500 0.0400 0.0500 9,285 +0.01(+11.11%)
May 01, 2019 0.0400 0.0450 0.0350 0.0450 248,000 +0.00(+0.00%)
Apr 30, 2019 0.0400 0.0450 0.0350 0.0450 101,000 +0.00(+0.00%)
Apr 29, 2019 0.0400 0.0500 0.0400 0.0450 597,000 +0.00(+12.50%)
Apr 26, 2019 0.0350 0.0400 0.0350 0.0400 85,013 +0.00(+0.00%)
Apr 25, 2019 0.0400 0.0400 0.0400 0.0400 37,000 -0.01(-20.00%)
Apr 24, 2019 0.0400 0.0500 0.0400 0.0500 9,000 +0.00(+0.00%)
Apr 22, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 18, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 17, 2019 0.0450 0.0450 0.0400 0.0400 100,000 -0.01(-20.00%)
Apr 16, 2019 0.0550 0.0550 0.0450 0.0500 100,000 +0.01(+11.11%)
Apr 15, 2019 0.0500 0.0500 0.0450 0.0450 15,666 -0.01(-10.00%)
Apr 11, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 10, 2019 0.0500 0.0550 0.0450 0.0550 208,889 +0.00(+10.00%)
Apr 09, 2019 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Apr 08, 2019 0.0500 0.0550 0.0500 0.0550 7,500 +0.00(+0.00%)
Apr 05, 2019 0.0500 0.0550 0.0500 0.0550 129,790 +0.00(+10.00%)
Apr 04, 2019 0.0600 0.0600 0.0500 0.0500 238,714 -0.01(-16.67%)
Apr 03, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 01, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 29, 2019 0.0650 0.0650 0.0600 0.0600 6,769 +0.00(+0.00%)
Mar 28, 2019 0.0600 0.0600 0.0600 0.0600 12,141 +0.00(+0.00%)
Mar 27, 2019 0.0600 0.0600 0.0600 0.0600 125,000 -0.01(-7.69%)
Mar 26, 2019 0.0650 0.0700 0.0650 0.0650 38,000 +0.01(+8.33%)
Mar 25, 2019 0.0600 0.0600 0.0550 0.0600 33,000 +0.00(+0.00%)
Mar 22, 2019 0.0600 0.0600 0.0600 0.0600 3,713 -0.01(-7.69%)
Mar 21, 2019 0.0650 0.0650 0.0600 0.0650 26,001 +0.01(+8.33%)
Mar 20, 2019 0.0600 0.0600 0.0600 26,470 +0.00(+0.00%)
Mar 19, 2019 0.0550 0.0600 0.0550 0.0600 26,385 +0.00(+0.00%)
Mar 18, 2019 0.0600 0.0600 0.0600 0.0600 60,000 -0.01(-14.29%)
Mar 15, 2019 0.0650 0.0700 0.0650 0.0700 2,500 +0.01(+7.69%)
Mar 14, 2019 0.0650 0.0650 0.0650 0.0650 36,286 +0.00(+0.00%)
Mar 13, 2019 0.0650 0.0650 0.0650 0.0650 80,057 +0.00(+0.00%)
Mar 12, 2019 0.0600 0.0700 0.0550 0.0650 150,000 +0.00(+0.00%)
Mar 11, 2019 0.0650 0.0650 0.0650 0.0650 200,000 -0.01(-7.14%)
Mar 08, 2019 0.0600 0.0700 0.0600 0.0700 250,140 +0.01(+7.69%)
Mar 07, 2019 0.0600 0.0650 0.0600 0.0650 11,541 +0.00(+0.00%)
Mar 06, 2019 0.0650 0.0650 0.0650 0.0650 7,128 -0.01(-7.14%)
Mar 05, 2019 0.0650 0.0700 0.0600 0.0700 216,000 +0.00(+0.00%)
Mar 04, 2019 0.0600 0.0700 0.0600 0.0700 215,500 +0.01(+7.69%)
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.