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 (%)
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%)
Jul 03, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jun 29, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 28, 2018 0.0600 0.0700 0.0550 0.0550 88,642 -0.00(-8.33%)
Jun 27, 2018 0.0700 0.0800 0.0600 0.0600 506,857 -0.01(-14.29%)
Jun 26, 2018 0.0700 0.0700 0.0700 0.0700 106,028 -0.01(-12.50%)
Jun 25, 2018 0.0800 0.0800 0.0800 0.0800 42,500 +0.00(+0.00%)
Jun 22, 2018 0.0750 0.0800 0.0700 0.0800 110,956 +0.00(+0.00%)
Jun 21, 2018 0.0800 0.0800 0.0700 0.0800 730,532 +0.00(+0.00%)
Jun 20, 2018 0.0800 0.0850 0.0750 0.0800 1,359,455 +0.00(+0.00%)
Jun 19, 2018 0.0900 0.0900 0.0800 0.0800 46,000 -0.01(-11.11%)
Jun 18, 2018 0.1000 0.1000 0.0800 0.0900 184,000 -0.03(-21.74%)
Jun 15, 2018 0.1100 0.1150 0.1100 0.1150 20,000 +0.01(+9.52%)
Jun 14, 2018 0.1050 0.1050 0.1050 0.1050 38,000 +0.00(+0.00%)
Jun 13, 2018 0.0950 0.1050 0.0900 0.1050 50,499 +0.00(+5.00%)
Jun 12, 2018 0.0950 0.1100 0.0950 0.1000 21,000 +0.00(+0.00%)
Jun 08, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jun 07, 2018 0.1050 0.1050 0.1050 0.1050 600 -0.01(-4.55%)
Jun 06, 2018 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+4.76%)
Jun 04, 2018 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Jun 01, 2018 0.1200 0.1200 0.1200 0.1200 6,316 -0.01(-4.00%)
May 31, 2018 0.1150 0.1250 0.1150 0.1250 33,785 +0.00(+0.00%)
May 30, 2018 0.1100 0.1250 0.1000 0.1250 75,500 +0.01(+13.64%)
May 28, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 25, 2018 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-8.33%)
May 23, 2018 0.1200 0.1200 0.1200 228 +0.00(+0.00%)
May 22, 2018 0.1050 0.1200 0.1050 0.1200 56,214 +0.00(+0.00%)
May 18, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 17, 2018 0.1050 0.1200 0.1050 0.1200 2,400 +0.00(+0.00%)
May 16, 2018 0.1250 0.1250 0.1100 0.1200 16,875 -0.01(-4.00%)
May 15, 2018 0.1100 0.1250 0.1100 0.1250 10,857 +0.00(+0.00%)
May 14, 2018 0.1050 0.1300 0.1050 0.1250 72,500 +0.01(+4.17%)
May 11, 2018 0.1200 0.1300 0.1200 0.1200 149,770 +0.00(+0.00%)
May 10, 2018 0.1100 0.1200 0.1100 0.1200 1,505 +0.00(+0.00%)
May 09, 2018 0.1100 0.1200 0.1050 0.1200 114,000 +0.00(+4.35%)
May 08, 2018 0.1100 0.1150 0.1100 0.1150 27,507 +0.01(+4.55%)
May 07, 2018 0.1050 0.1100 0.1000 0.1100 68,526 +0.01(+4.76%)
May 04, 2018 0.1000 0.1150 0.1000 0.1050 305,114 +0.00(+5.00%)
May 03, 2018 0.0900 0.1000 0.0900 0.1000 44,714 +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.