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 (%)
Sep 27, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 26, 2018 0.0450 0.0500 0.0450 0.0500 184,000 +0.01(+11.11%)
Sep 25, 2018 0.0400 0.0450 0.0400 0.0450 124,302 +0.00(+0.00%)
Sep 24, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Sep 21, 2018 0.0450 0.0450 0.0450 0.0450 94,000 +0.00(+0.00%)
Sep 20, 2018 0.0400 0.0450 0.0400 0.0450 70,142 +0.00(+12.50%)
Sep 19, 2018 0.0450 0.0450 0.0400 0.0400 285,320 -0.00(-11.11%)
Sep 18, 2018 0.0500 0.0500 0.0450 0.0450 362,029 -0.01(-18.18%)
Sep 17, 2018 0.0500 0.0550 0.0500 0.0550 35,000 +0.00(+10.00%)
Sep 14, 2018 0.0500 0.0500 0.0500 0.0500 236,000 +0.00(+0.00%)
Sep 13, 2018 0.0450 0.0500 0.0450 0.0500 100,000 +0.01(+11.11%)
Sep 12, 2018 0.0400 0.0450 0.0400 0.0450 95,713 +0.00(+0.00%)
Sep 11, 2018 0.0450 0.0500 0.0450 0.0450 260,000 +0.00(+0.00%)
Sep 10, 2018 0.0550 0.0550 0.0450 0.0450 507,500 -0.01(-10.00%)
Sep 07, 2018 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Sep 06, 2018 0.0500 0.0500 0.0500 0.0500 56,000 +0.00(+0.00%)
Sep 05, 2018 0.0450 0.0500 0.0400 0.0500 302,000 -0.00(-9.09%)
Aug 31, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 30, 2018 0.0500 0.0550 0.0500 0.0550 152,600 +0.00(+10.00%)
Aug 29, 2018 0.0600 0.0600 0.0500 0.0500 392,500 -0.01(-23.08%)
Aug 28, 2018 0.0600 0.0650 0.0550 0.0650 223,200 -0.01(-13.33%)
Aug 24, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 23, 2018 0.0700 0.0700 0.0700 229 +0.00(+0.00%)
Aug 21, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 20, 2018 0.0700 0.0700 0.0700 0.0700 41,000 -0.00(-6.67%)
Aug 17, 2018 0.0750 0.0750 0.0600 0.0750 374,300 +0.00(+7.14%)
Aug 16, 2018 0.0700 0.0700 0.0700 0.0700 24,341 +0.01(+7.69%)
Aug 14, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 08, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 07, 2018 0.0600 0.0600 0.0600 0.0600 120,500 -0.01(-7.69%)
Aug 03, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 02, 2018 0.0800 0.0800 0.0650 0.0650 35,000 -0.01(-7.14%)
Aug 01, 2018 0.0700 0.0700 0.0700 0.0700 95,000 -0.00(-6.67%)
Jul 31, 2018 0.0700 0.0750 0.0700 0.0750 328,000 +0.00(+7.14%)
Jul 30, 2018 0.0700 0.0700 0.0700 0.0700 139,014 -0.01(-12.50%)
Jul 27, 2018 0.0800 0.0800 0.0700 0.0800 161,200 +0.01(+6.67%)
Jul 26, 2018 0.0750 0.0750 0.0700 0.0750 162,850 +0.00(+0.00%)
Jul 25, 2018 0.0700 0.0750 0.0700 0.0750 138,071 +0.00(+0.00%)
Jul 24, 2018 0.0700 0.0750 0.0650 0.0750 181,000 +0.01(+15.38%)
Jul 23, 2018 0.0650 0.0700 0.0650 0.0650 246,000 +0.00(+0.00%)
Jul 20, 2018 0.0650 0.0650 0.0600 0.0650 2,529,457 +0.01(+8.33%)
Jul 19, 2018 0.0600 0.0600 0.0600 0.0600 1,503,000 -0.02(-25.00%)
Jul 18, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jul 17, 2018 0.0600 0.0800 0.0600 0.0800 165,713 +0.03(+45.45%)
Jul 16, 2018 0.0650 0.0650 0.0550 0.0550 34,285 -0.01(-15.38%)
Jul 12, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 11, 2018 0.0800 0.0800 0.0650 0.0650 57,542 -0.01(-18.75%)
Jul 10, 2018 0.0650 0.0800 0.0650 0.0800 61,000 +0.01(+6.67%)
Jul 09, 2018 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Jul 06, 2018 0.0700 0.0750 0.0700 0.0750 22,915 +0.01(+25.00%)
Jul 05, 2018 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+9.09%)
Jul 04, 2018 0.0650 0.0650 0.0550 0.0550 23,250 -0.00(-8.33%)
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.