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

Tartisan Nickel Corp (CSE: TN )

0.1750 +0.0150 (+9.37%)
Official Closing Price Updated: 3:25 PM EDT, May 1, 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 (%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Dec 28, 2018 0.0300 0.0350 0.0300 0.0350 221,500 +0.00(+0.00%)
Dec 27, 2018 0.0400 0.0400 0.0350 0.0350 139,000 -0.01(-30.00%)
Dec 24, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 21, 2018 0.0400 0.0500 0.0350 0.0500 64,189 +0.00(+0.00%)
Dec 20, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 19, 2018 0.0500 0.0500 0.0500 150 +0.00(+0.00%)
Dec 18, 2018 0.0500 0.0550 0.0400 0.0500 68,714 -0.00(-9.09%)
Dec 17, 2018 0.0500 0.0550 0.0500 0.0550 7,714 -0.00(-8.33%)
Dec 14, 2018 0.0500 0.0600 0.0500 0.0600 163,684 +0.01(+20.00%)
Dec 13, 2018 0.0550 0.0550 0.0450 0.0500 35,856 +0.00(+0.00%)
Dec 12, 2018 0.0550 0.0550 0.0450 0.0500 157,714 +0.00(+0.00%)
Dec 11, 2018 0.0500 0.0500 0.0500 0.0500 306,270 -0.02(-28.57%)
Dec 10, 2018 0.0650 0.0700 0.0550 0.0700 322,000 +0.00(+0.00%)
Dec 07, 2018 0.0650 0.0700 0.0650 0.0700 152,000 +0.00(+0.00%)
Dec 06, 2018 0.0600 0.0700 0.0600 0.0700 194,463 +0.01(+16.67%)
Dec 05, 2018 0.0500 0.0600 0.0500 0.0600 289,878 +0.01(+20.00%)
Dec 04, 2018 0.0400 0.0500 0.0400 0.0500 73,342 +0.00(+0.00%)
Dec 03, 2018 0.0450 0.0500 0.0350 0.0500 97,888 +0.01(+11.11%)
Nov 30, 2018 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Nov 29, 2018 0.0300 0.0450 0.0300 0.0400 302,400 +0.01(+33.33%)
Nov 28, 2018 0.0250 0.0300 0.0250 0.0300 78,000 +0.00(+20.00%)
Nov 27, 2018 0.0300 0.0300 0.0250 0.0250 58,500 -0.00(-16.67%)
Nov 26, 2018 0.0250 0.0300 0.0250 0.0300 153,528 +0.01(+50.00%)
Nov 23, 2018 0.0200 0.0200 0.0200 0.0200 5,100 -0.01(-20.00%)
Nov 22, 2018 0.0250 0.0250 0.0250 0.0250 24,057 +0.00(+0.00%)
Nov 21, 2018 0.0250 0.0300 0.0250 0.0250 272,540 +0.00(+0.00%)
Nov 20, 2018 0.0250 0.0250 0.0200 0.0250 197,000 +0.00(+0.00%)
Nov 19, 2018 0.0250 0.0250 0.0250 0.0250 107,000 +0.00(+0.00%)
Nov 16, 2018 0.0250 0.0250 0.0200 0.0250 631,400 +0.01(+25.00%)
Nov 15, 2018 0.0250 0.0250 0.0200 0.0200 1,473,000 -0.01(-20.00%)
Nov 14, 2018 0.0250 0.0300 0.0250 0.0250 12,714 +0.00(+0.00%)
Nov 13, 2018 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Nov 12, 2018 0.0300 0.0300 0.0250 0.0250 580,999 +0.00(+0.00%)
Nov 09, 2018 0.0250 0.0300 0.0250 0.0250 937,000 -0.01(-28.57%)
Nov 08, 2018 0.0300 0.0350 0.0300 0.0350 244,000 +0.01(+16.67%)
Nov 07, 2018 0.0300 0.0300 0.0250 0.0300 478,000 +0.00(+0.00%)
Nov 06, 2018 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Nov 05, 2018 0.0300 0.0300 0.0300 0.0300 190,450 -0.01(-25.00%)
Nov 02, 2018 0.0400 0.0400 0.0300 0.0400 58,600 +0.00(+14.29%)
Nov 01, 2018 0.0350 0.0350 0.0350 0.0350 2,856 -0.00(-12.50%)
Oct 30, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 29, 2018 0.0400 0.0400 0.0400 0.0400 6,014 +0.00(+0.00%)
Oct 26, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Oct 25, 2018 0.0400 0.0400 0.0400 0.0400 8,500 +0.00(+0.00%)
Oct 24, 2018 0.0350 0.0400 0.0350 0.0400 272,000 +0.00(+0.00%)
Oct 23, 2018 0.0450 0.0450 0.0400 0.0400 63,500 +0.00(+0.00%)
Oct 22, 2018 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Oct 19, 2018 0.0400 0.0450 0.0400 0.0400 55,000 +0.00(+0.00%)
Oct 16, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 15, 2018 0.0500 0.0500 0.0500 0.0500 1,142 +0.00(+0.00%)
Oct 12, 2018 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Oct 11, 2018 0.0400 0.0500 0.0400 0.0500 114,000 +0.01(+25.00%)
Oct 09, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 04, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 03, 2018 0.0500 0.0500 0.0400 0.0400 449,999 -0.01(-20.00%)
Oct 02, 2018 0.0500 0.0500 0.0500 0.0500 27,000 -0.00(-9.09%)
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.