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

Tartisan Nickel Corp (CSE: TN )

0.1750 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2020 0.1500 0.1750 0.1500 0.1750 88,684 +0.02(+16.67%)
Aug 28, 2020 0.1400 0.1500 0.1350 0.1500 174,771 +0.01(+7.14%)
Aug 27, 2020 0.1250 0.1400 0.1250 0.1400 135,714 +0.02(+12.00%)
Aug 26, 2020 0.1100 0.1300 0.1050 0.1250 401,314 +0.01(+4.17%)
Aug 25, 2020 0.1150 0.1200 0.1000 0.1200 159,440 +0.01(+9.09%)
Aug 24, 2020 0.1050 0.1100 0.1000 0.1100 228,000 +0.00(+0.00%)
Aug 21, 2020 0.1100 0.1100 0.1100 0.1100 34,650 +0.01(+4.76%)
Aug 20, 2020 0.1000 0.1050 0.1000 0.1050 56,000 +0.00(+5.00%)
Aug 19, 2020 0.1100 0.1100 0.1000 0.1000 23,285 -0.01(-9.09%)
Aug 18, 2020 0.1050 0.1100 0.1050 0.1100 120,000 +0.00(+0.00%)
Aug 17, 2020 0.1050 0.1100 0.1050 0.1100 66,227 +0.00(+0.00%)
Aug 14, 2020 0.1100 0.1100 0.1050 0.1100 286,500 +0.00(+0.00%)
Aug 13, 2020 0.1100 0.1100 0.1100 0.1100 38,000 +0.00(+0.00%)
Aug 12, 2020 0.1100 0.1100 0.1100 0.1100 87,410 +0.00(+0.00%)
Aug 10, 2020 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 07, 2020 0.1000 0.1100 0.1000 0.1000 23,000 +0.00(+0.00%)
Aug 06, 2020 0.1000 0.1000 0.1000 0.1000 80,000 +0.00(+0.00%)
Aug 05, 2020 0.1100 0.1100 0.1000 0.1000 602,641 -0.01(-9.09%)
Aug 04, 2020 0.1100 0.1100 0.1050 0.1100 59,285 -0.01(-4.35%)
Jul 31, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 30, 2020 0.1150 0.1150 0.1150 0.1150 100 +0.00(+0.00%)
Jul 29, 2020 0.1150 0.1200 0.1100 0.1150 107,000 +0.00(+0.00%)
Jul 28, 2020 0.1150 0.1150 0.1100 0.1150 93,500 +0.00(+0.00%)
Jul 27, 2020 0.1050 0.1150 0.0900 0.1150 202,089 +0.01(+4.55%)
Jul 24, 2020 0.1150 0.1150 0.1050 0.1100 133,200 -0.01(-8.33%)
Jul 23, 2020 0.1150 0.1200 0.1150 0.1200 63,119 +0.00(+4.35%)
Jul 22, 2020 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Jul 21, 2020 0.1100 0.1100 0.1100 0.1100 3,000 +0.01(+4.76%)
Jul 20, 2020 0.1200 0.1200 0.1050 0.1050 2,000 -0.01(-12.50%)
Jul 17, 2020 0.1150 0.1200 0.1150 0.1200 34,350 +0.00(+0.00%)
Jul 16, 2020 0.1200 0.1200 0.1200 0.1200 3,000 +0.01(+9.09%)
Jul 15, 2020 0.1050 0.1200 0.1050 0.1100 33,870 -0.01(-8.33%)
Jul 13, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jul 10, 2020 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+0.00%)
Jul 09, 2020 0.1150 0.1200 0.1100 0.1100 62,550 +0.01(+4.76%)
Jul 08, 2020 0.1000 0.1050 0.0900 0.1050 196,500 -0.01(-12.50%)
Jul 07, 2020 0.1000 0.1200 0.1000 0.1200 10,700 +0.00(+0.00%)
Jul 06, 2020 0.1200 0.1200 0.1200 0.1200 48,000 +0.00(+0.00%)
Jul 03, 2020 0.1200 0.1200 0.1200 0.1200 118,500 +0.00(+0.00%)
Jul 02, 2020 0.1200 0.1200 0.1000 0.1200 210,700 +0.00(+0.00%)
Jun 30, 2020 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Jun 29, 2020 0.0900 0.0900 0.0900 0.0900 46,000 +0.00(+0.00%)
Jun 26, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Jun 25, 2020 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Jun 24, 2020 0.0800 0.0900 0.0800 0.0900 2,500 +0.00(+0.00%)
Jun 23, 2020 0.0900 0.0900 0.0900 0.0900 25,257 +0.00(+0.00%)
Jun 22, 2020 0.0800 0.0900 0.0800 0.0900 207,000 +0.00(+5.88%)
Jun 18, 2020 0.0850 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Jun 17, 2020 0.0600 0.0700 0.0600 0.0700 412,714 +0.01(+16.67%)
Jun 16, 2020 0.0600 0.0600 0.0600 0.0600 170,000 +0.00(+0.00%)
Jun 15, 2020 0.0550 0.0600 0.0550 0.0600 39,867 +0.00(+0.00%)
Jun 12, 2020 0.0600 0.0600 0.0600 0.0600 116,000 +0.00(+0.00%)
Jun 11, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
Jun 10, 2020 0.0550 0.0550 0.0500 0.0500 70,000 -0.01(-16.67%)
Jun 09, 2020 0.0600 0.0600 0.0600 0.0600 4,165 +0.00(+0.00%)
Jun 08, 2020 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Jun 05, 2020 0.0550 0.0600 0.0550 0.0600 414,500 +0.01(+20.00%)
Jun 04, 2020 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Jun 03, 2020 0.0500 0.0500 0.0500 0.0500 50,500 +0.00(+0.00%)
Jun 02, 2020 0.0500 0.0500 0.0500 0.0500 301,742 -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.