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

Tartisan Nickel Corp (CSE: TN )

0.1550 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 24, 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, 2021 0.4800 0.4950 0.4800 0.4800 105,337 -0.01(-2.04%)
Aug 30, 2021 0.4900 0.5000 0.4800 0.4900 83,346 -0.01(-2.00%)
Aug 27, 2021 0.5000 0.5000 0.4800 0.5000 165,930 +0.00(+0.00%)
Aug 26, 2021 0.5000 0.5000 0.4950 0.5000 105,697 +0.01(+1.01%)
Aug 25, 2021 0.4900 0.4950 0.4800 0.4950 22,084 +0.00(+0.00%)
Aug 24, 2021 0.4950 0.5000 0.4900 0.4950 210,689 -0.01(-1.00%)
Aug 23, 2021 0.4800 0.5000 0.4750 0.5000 229,963 +0.03(+5.26%)
Aug 20, 2021 0.4650 0.4850 0.4500 0.4750 166,567 +0.01(+1.06%)
Aug 19, 2021 0.4550 0.4850 0.4550 0.4700 73,139 -0.01(-1.05%)
Aug 18, 2021 0.4400 0.4800 0.4400 0.4750 185,190 +0.03(+7.95%)
Aug 17, 2021 0.4200 0.4400 0.4100 0.4400 159,210 +0.01(+2.33%)
Aug 16, 2021 0.4200 0.4300 0.4200 0.4300 70,613 +0.00(+0.00%)
Aug 13, 2021 0.4150 0.4400 0.4150 0.4300 18,738 -0.01(-2.27%)
Aug 12, 2021 0.4550 0.4550 0.4300 0.4400 15,867 +0.00(+0.00%)
Aug 11, 2021 0.4400 0.4400 0.4400 0.4400 1,547 +0.00(+0.00%)
Aug 10, 2021 0.4150 0.4500 0.4100 0.4400 53,524 +0.04(+11.39%)
Aug 09, 2021 0.4300 0.4300 0.3000 0.3950 205,843 -0.01(-3.66%)
Aug 06, 2021 0.4400 0.4400 0.4000 0.4100 143,763 -0.02(-4.65%)
Aug 05, 2021 0.4550 0.4550 0.4300 0.4300 18,940 -0.02(-3.37%)
Aug 04, 2021 0.4550 0.4550 0.4450 0.4450 7,484 -0.01(-1.11%)
Aug 03, 2021 0.4500 0.4600 0.4350 0.4500 26,865 +0.00(+0.00%)
Jul 30, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 29, 2021 0.4450 0.4600 0.4450 0.4500 67,000 +0.02(+3.45%)
Jul 28, 2021 0.4550 0.4600 0.4350 0.4350 116,128 -0.03(-5.43%)
Jul 27, 2021 0.4700 0.4700 0.4500 0.4600 92,532 -0.01(-2.13%)
Jul 26, 2021 0.4700 0.4750 0.4500 0.4700 105,724 +0.00(+0.00%)
Jul 23, 2021 0.4750 0.4750 0.4600 0.4700 24,928 +0.00(+1.08%)
Jul 22, 2021 0.4700 0.4750 0.4600 0.4650 64,714 +0.02(+3.33%)
Jul 21, 2021 0.4550 0.4600 0.4500 0.4500 15,714 +0.00(+0.00%)
Jul 20, 2021 0.4200 0.4550 0.4200 0.4500 72,507 +0.04(+11.11%)
Jul 19, 2021 0.4250 0.4300 0.4000 0.4050 70,125 -0.00(-1.22%)
Jul 16, 2021 0.4400 0.4500 0.4100 0.4100 158,200 -0.03(-6.82%)
Jul 15, 2021 0.4800 0.4800 0.4400 0.4400 37,260 -0.03(-6.38%)
Jul 14, 2021 0.4800 0.4800 0.4600 0.4700 31,900 -0.02(-4.08%)
Jul 13, 2021 0.5000 0.5000 0.4900 0.4900 6,671 +0.01(+2.08%)
Jul 12, 2021 0.4700 0.4900 0.4650 0.4800 119,385 -0.01(-2.04%)
Jul 09, 2021 0.4900 0.5200 0.4800 0.4900 59,700 -0.01(-2.00%)
Jul 08, 2021 0.5200 0.5200 0.4900 0.5000 60,733 -0.01(-1.96%)
Jul 07, 2021 0.5300 0.5300 0.5100 0.5100 39,000 -0.01(-1.92%)
Jul 06, 2021 0.5300 0.5300 0.5000 0.5200 16,040 -0.01(-1.89%)
Jul 05, 2021 0.5400 0.5400 0.5300 0.5300 5,150 +0.00(+0.00%)
Jul 02, 2021 0.5200 0.5300 0.5200 0.5300 8,100 -0.01(-1.85%)
Jun 30, 2021 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jun 29, 2021 0.5300 0.5400 0.5200 0.5400 65,034 +0.01(+1.89%)
Jun 28, 2021 0.5200 0.5400 0.5200 0.5300 93,080 +0.00(+0.00%)
Jun 25, 2021 0.5500 0.5500 0.5200 0.5300 48,500 -0.02(-3.64%)
Jun 24, 2021 0.5500 0.5500 0.5300 0.5500 39,400 +0.00(+0.00%)
Jun 23, 2021 0.5300 0.5500 0.5300 0.5500 70,879 +0.03(+5.77%)
Jun 22, 2021 0.5100 0.5200 0.5000 0.5200 110,925 +0.01(+1.96%)
Jun 21, 2021 0.5200 0.5300 0.5100 0.5100 142,011 +0.00(+0.00%)
Jun 18, 2021 0.5200 0.5200 0.5000 0.5100 11,692 +0.01(+2.00%)
Jun 17, 2021 0.5200 0.5200 0.4800 0.5000 82,762 -0.01(-1.96%)
Jun 16, 2021 0.5300 0.5300 0.5100 0.5100 36,670 +0.01(+2.00%)
Jun 15, 2021 0.5200 0.5400 0.4900 0.5000 103,800 -0.02(-3.85%)
Jun 14, 2021 0.5300 0.5300 0.5100 0.5200 25,200 +0.03(+6.12%)
Jun 11, 2021 0.5200 0.5400 0.4900 0.4900 31,658 -0.01(-2.00%)
Jun 10, 2021 0.5400 0.5400 0.4800 0.5000 47,220 -0.02(-3.85%)
Jun 09, 2021 0.5400 0.5400 0.5000 0.5200 35,209 +0.01(+1.96%)
Jun 08, 2021 0.5300 0.5300 0.5100 0.5100 12,777 -0.02(-3.77%)
Jun 07, 2021 0.5500 0.5500 0.5300 0.5300 18,588 +0.01(+1.92%)
Jun 04, 2021 0.5400 0.5400 0.5200 0.5200 16,400 -0.01(-1.89%)
Jun 03, 2021 54.00 0.5500 0.5200 0.5300 1,823,000 -0.02(-3.64%)
Jun 02, 2021 0.5400 0.5600 0.5300 0.5500 62,600 +0.03(+5.77%)
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.