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 (%)
Aug 31, 2022 0.2800 0.2800 0.2800 0.2800 36,000 +0.01(+3.70%)
Aug 30, 2022 0.2750 0.2800 0.2700 0.2700 25,600 -0.01(-1.82%)
Aug 29, 2022 0.2800 0.2800 0.2750 0.2750 34,000 +0.00(+0.00%)
Aug 26, 2022 0.2800 0.2800 0.2600 0.2750 17,642 +0.01(+1.85%)
Aug 25, 2022 0.2750 0.2800 0.2650 0.2700 27,642 +0.01(+1.89%)
Aug 24, 2022 0.2600 0.2800 0.2600 0.2650 156,428 +0.02(+6.00%)
Aug 23, 2022 0.2450 0.2600 0.2400 0.2500 63,300 +0.01(+4.17%)
Aug 22, 2022 0.2500 0.2550 0.2000 0.2400 116,515 -0.01(-4.00%)
Aug 19, 2022 0.2500 0.2500 0.2500 0.2500 63,700 +0.00(+0.00%)
Aug 18, 2022 0.2500 0.2500 0.2500 0.2500 49,675 -0.01(-3.85%)
Aug 17, 2022 0.2700 0.2750 0.2600 0.2600 134,500 -0.01(-3.70%)
Aug 16, 2022 0.2750 0.2800 0.2650 0.2700 162,550 +0.01(+1.89%)
Aug 15, 2022 0.2600 0.2650 0.2550 0.2650 11,500 -0.01(-1.85%)
Aug 12, 2022 0.2800 0.2800 0.2600 0.2700 34,120 -0.01(-3.57%)
Aug 11, 2022 0.2800 0.2800 0.2500 0.2800 128,500 +0.00(+0.00%)
Aug 10, 2022 0.2800 0.2800 0.2750 0.2800 28,000 +0.00(+0.00%)
Aug 09, 2022 0.2800 0.2800 0.2600 0.2800 37,500 +0.01(+3.70%)
Aug 08, 2022 0.2700 0.2750 0.2500 0.2700 45,010 -0.01(-3.57%)
Aug 05, 2022 0.2750 0.2850 0.2700 0.2800 119,000 +0.00(+0.00%)
Aug 04, 2022 0.2800 0.2800 0.2700 0.2800 12,724 +0.00(+0.00%)
Aug 03, 2022 0.2800 0.2800 0.2800 0.2800 4,900 +0.01(+1.82%)
Aug 02, 2022 0.2750 0.2800 0.2750 0.2750 50,555 +0.01(+1.85%)
Jul 29, 2022 0.2700 0 +0.00(+0.00%)
Jul 28, 2022 0.2800 0.2800 0.2600 0.2700 24,626 -0.01(-3.57%)
Jul 27, 2022 0.2800 0.2800 0.2800 0.2800 41,000 +0.00(+0.00%)
Jul 26, 2022 0.2800 0.2800 0.2800 0.2800 51,500 +0.00(+0.00%)
Jul 25, 2022 0.2900 0.2900 0.2800 0.2800 8,000 -0.01(-3.45%)
Jul 22, 2022 0.2850 0.2900 0.2600 0.2900 37,000 +0.01(+1.75%)
Jul 21, 2022 0.2850 0.2850 0.2850 0.2850 11,000 -0.01(-3.39%)
Jul 20, 2022 0.2850 0.2950 0.2850 0.2950 14,350 +0.01(+1.72%)
Jul 19, 2022 0.3000 0.3000 0.2900 0.2900 48,000 -0.01(-3.33%)
Jul 18, 2022 0.3150 0.3200 0.3000 0.3000 42,015 -0.02(-6.25%)
Jul 15, 2022 0.3200 0.3200 0.3000 0.3200 44,528 +0.01(+1.59%)
Jul 14, 2022 0.3000 0.3150 0.3000 0.3150 25,000 +0.00(+0.00%)
Jul 13, 2022 0.3100 0.3150 0.2950 0.3150 56,500 +0.03(+10.53%)
Jul 12, 2022 0.2850 0.3000 0.2750 0.2850 86,555 +0.00(+1.79%)
Jul 11, 2022 0.2700 0.2800 0.2500 0.2800 29,505 +0.01(+3.70%)
Jul 08, 2022 0.2900 0.2900 0.2700 0.2700 3,000 -0.02(-6.90%)
Jul 07, 2022 0.2600 0.2900 0.2600 0.2900 52,571 +0.02(+9.43%)
Jul 06, 2022 0.2800 0.2800 0.2550 0.2650 146,539 -0.01(-1.85%)
Jul 05, 2022 0.2900 0.2900 0.2650 0.2700 41,690 -0.01(-1.82%)
Jul 04, 2022 0.2900 0.2900 0.2700 0.2750 29,226 -0.01(-3.51%)
Jun 30, 2022 0.2850 0 -0.01(-1.72%)
Jun 29, 2022 0.3150 0.3150 0.2700 0.2900 49,600 -0.01(-3.33%)
Jun 28, 2022 0.3000 0.3100 0.3000 0.3000 28,114 -0.03(-7.69%)
Jun 27, 2022 0.3100 0.3250 0.2950 0.3250 16,057 +0.01(+1.56%)
Jun 24, 2022 0.3450 0.3450 0.3000 0.3200 24,024 +0.01(+3.23%)
Jun 23, 2022 0.3200 0.3300 0.2800 0.3100 81,045 -0.01(-3.13%)
Jun 22, 2022 0.3400 0.3450 0.3200 0.3200 22,500 -0.02(-5.88%)
Jun 21, 2022 0.3400 0.3500 0.3300 0.3400 29,550 +0.00(+0.00%)
Jun 20, 2022 0.3400 0.3500 0.3300 0.3400 51,920 +0.00(+0.00%)
Jun 17, 2022 0.3100 0.3400 0.3100 0.3400 63,342 +0.03(+9.68%)
Jun 16, 2022 0.3100 0.3300 0.3100 0.3100 94,075 -0.03(-8.82%)
Jun 15, 2022 0.3300 0.3500 0.3300 0.3400 18,707 +0.01(+3.03%)
Jun 14, 2022 0.3700 0.3800 0.3100 0.3300 574,250 -0.05(-14.29%)
Jun 13, 2022 0.3850 0.3850 0.3700 0.3850 55,000 -0.02(-3.75%)
Jun 10, 2022 0.4000 0.4000 0.3900 0.4000 29,000 +0.01(+2.56%)
Jun 09, 2022 0.4000 0.4000 0.3900 0.3900 38,191 -0.01(-1.27%)
Jun 08, 2022 0.4000 0.4000 0.3900 0.3950 19,200 +0.01(+2.60%)
Jun 07, 2022 0.4000 0.4000 0.3850 0.3850 14,700 -0.01(-1.28%)
Jun 06, 2022 0.4000 0.4050 0.3800 0.3900 60,630 -0.01(-2.50%)
Jun 03, 2022 0.4350 0.4400 0.3400 0.4000 76,500 -0.03(-8.05%)
Jun 02, 2022 0.3700 0.4350 0.3700 0.4350 97,300 +0.07(+17.57%)
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.