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 (%)
Dec 31, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 27, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 24, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 23, 2019 0.0900 0.0900 0.0900 0.0900 9,000 -0.01(-10.00%)
Dec 20, 2019 0.0950 0.1000 0.0950 0.1000 30,000 +0.00(+0.00%)
Dec 19, 2019 0.0900 0.1000 0.0900 0.1000 58,514 +0.00(+0.00%)
Dec 18, 2019 0.0900 0.1000 0.0900 0.1000 5,214 +0.00(+0.00%)
Dec 17, 2019 0.1000 0.1000 0.0900 0.1000 41,459 +0.00(+0.00%)
Dec 16, 2019 0.1000 0.1000 0.1000 0.1000 1,162 +0.00(+0.00%)
Dec 13, 2019 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Dec 12, 2019 0.1050 0.1100 0.0950 0.1000 356,500 +0.00(+0.00%)
Dec 11, 2019 0.0850 0.1000 0.0800 0.1000 219,700 +0.01(+17.65%)
Dec 10, 2019 0.0900 0.0900 0.0800 0.0850 52,915 +0.00(+0.00%)
Dec 09, 2019 0.0850 0.0850 0.0850 0.0850 53,086 +0.00(+0.00%)
Dec 06, 2019 0.0850 0.0850 0.0800 0.0850 103,283 +0.01(+6.25%)
Dec 05, 2019 0.0650 0.0800 0.0650 0.0800 568,057 +0.02(+33.33%)
Dec 04, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Dec 02, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 29, 2019 0.0650 0.0700 0.0600 0.0600 225,435 -0.01(-14.29%)
Nov 28, 2019 0.0700 0.0700 0.0650 0.0700 42,500 +0.00(+0.00%)
Nov 27, 2019 0.0700 0.0700 0.0650 0.0700 83,158 +0.01(+16.67%)
Nov 26, 2019 0.0600 0.0650 0.0550 0.0600 192,000 -0.01(-7.69%)
Nov 25, 2019 0.0600 0.0650 0.0600 0.0650 164,000 +0.01(+8.33%)
Nov 22, 2019 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
Nov 21, 2019 0.0600 0.0600 0.0600 285 +0.00(+0.00%)
Nov 20, 2019 0.0500 0.0600 0.0500 0.0600 80,000 +0.00(+0.00%)
Nov 19, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Nov 18, 2019 0.0600 0.0650 0.0550 0.0600 128,000 +0.00(+0.00%)
Nov 15, 2019 0.0500 0.0600 0.0500 0.0600 28,638 +0.00(+0.00%)
Nov 14, 2019 0.0500 0.0600 0.0500 0.0600 65,428 +0.00(+9.09%)
Nov 13, 2019 0.0500 0.0550 0.0500 0.0550 42,000 -0.00(-8.33%)
Nov 12, 2019 0.0550 0.0600 0.0550 0.0600 25,000 -0.01(-7.69%)
Nov 11, 2019 0.0600 0.0650 0.0600 0.0650 63,000 +0.01(+18.18%)
Nov 08, 2019 0.0650 0.0650 0.0500 0.0550 36,033 -0.02(-21.43%)
Nov 07, 2019 0.0650 0.0700 0.0650 0.0700 47,228 +0.00(+0.00%)
Nov 06, 2019 0.0500 0.0700 0.0500 0.0700 438,500 +0.01(+16.67%)
Nov 05, 2019 0.0500 0.0600 0.0500 0.0600 108,700 +0.01(+20.00%)
Nov 04, 2019 0.0500 0.0550 0.0500 0.0500 425,714 +0.00(+0.00%)
Nov 01, 2019 0.0500 0.0500 0.0500 0.0500 15,000 -0.00(-9.09%)
Oct 31, 2019 0.0500 0.0550 0.0500 0.0550 87,000 +0.00(+0.00%)
Oct 30, 2019 0.0500 0.0550 0.0450 0.0550 124,000 +0.00(+10.00%)
Oct 29, 2019 0.0500 0.0500 0.0450 0.0500 221,000 +0.00(+0.00%)
Oct 28, 2019 0.0450 0.0500 0.0450 0.0500 320,999 +0.00(+0.00%)
Oct 25, 2019 0.0450 0.0500 0.0450 0.0500 165,000 +0.01(+11.11%)
Oct 24, 2019 0.0450 0.0450 0.0400 0.0450 197,000 +0.00(+0.00%)
Oct 23, 2019 0.0350 0.0450 0.0350 0.0450 31,998 +0.00(+0.00%)
Oct 21, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 18, 2019 0.0450 0.0450 0.0350 0.0450 131,666 +0.00(+0.00%)
Oct 17, 2019 0.0400 0.0450 0.0400 0.0450 102,000 -0.01(-10.00%)
Oct 16, 2019 0.0550 0.0550 0.0450 0.0500 66,500 +0.00(+0.00%)
Oct 15, 2019 0.0450 0.0500 0.0450 0.0500 128,400 +0.00(+0.00%)
Oct 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 10, 2019 0.0550 0.0550 0.0450 0.0500 192,000 -0.00(-9.09%)
Oct 09, 2019 0.0400 0.0550 0.0400 0.0550 506,000 +0.02(+57.14%)
Oct 08, 2019 0.0350 0.0350 0.0350 0.0350 1,428 -0.00(-12.50%)
Oct 07, 2019 0.0350 0.0400 0.0350 0.0400 161,000 +0.00(+0.00%)
Oct 04, 2019 0.0400 0.0400 0.0400 0.0400 253,028 +0.00(+0.00%)
Oct 03, 2019 0.0400 0.0400 0.0350 0.0400 187,000 +0.00(+14.29%)
Oct 02, 2019 0.0350 0.0350 0.0350 0.0350 179,500 +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.