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

Tartisan Nickel Corp (CSE: TN )

0.1750 +0.0050 (+2.94%)
Official Closing Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Jan 31, 2019 0.0700 0.0700 0.0650 0.0650 37,515 +0.00(+0.00%)
Jan 30, 2019 0.0650 0.0650 0.0550 0.0650 60,607 -0.01(-7.14%)
Jan 29, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jan 28, 2019 0.0600 0.0700 0.0600 0.0700 34,171 +0.00(+0.00%)
Jan 25, 2019 0.0700 0.0700 0.0600 0.0700 76,771 +0.00(+0.00%)
Jan 24, 2019 0.0700 0.0700 0.0700 0.0700 17,000 +0.01(+16.67%)
Jan 23, 2019 0.0700 0.0700 0.0600 0.0600 120,428 -0.01(-20.00%)
Jan 22, 2019 0.0750 0.0800 0.0700 0.0750 58,622 +0.00(+7.14%)
Jan 21, 2019 0.0700 0.0700 0.0700 0.0700 3,571 -0.01(-12.50%)
Jan 18, 2019 0.0800 0.0800 0.0800 0.0800 4,513 +0.00(+0.00%)
Jan 17, 2019 0.0800 0.0800 0.0800 0.0800 105,000 +0.01(+6.67%)
Jan 16, 2019 0.0750 0.0750 0.0600 0.0750 137,745 +0.00(+7.14%)
Jan 15, 2019 0.0650 0.0800 0.0650 0.0700 229,324 -0.01(-12.50%)
Jan 14, 2019 0.0750 0.0800 0.0650 0.0800 81,050 +0.00(+0.00%)
Jan 11, 2019 0.0700 0.0800 0.0650 0.0800 172,227 +0.01(+14.29%)
Jan 10, 2019 0.0700 0.0700 0.0700 158,278 +0.00(+0.00%)
Jan 09, 2019 0.0500 0.0700 0.0500 0.0700 158,000 -0.00(-6.67%)
Jan 08, 2019 0.0600 0.0750 0.0400 0.0750 357,700 +0.00(+7.14%)
Jan 07, 2019 0.0650 0.0700 0.0650 0.0700 9,714 +0.00(+0.00%)
Jan 04, 2019 0.0650 0.0700 0.0550 0.0700 125,200 +0.01(+7.69%)
Jan 03, 2019 0.0600 0.0650 0.0350 0.0650 167,571 +0.02(+44.44%)
Jan 02, 2019 0.0550 0.0550 0.0450 0.0450 43,000 -0.01(-10.00%)
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%)
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.