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

Tartisan Nickel Corp (CSE: TN )

0.1850 UNCHANGED
Official Closing Price Updated: 3:57 PM EDT, May 9, 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 (%)
Oct 31, 2022 0.3000 0.3000 0.2900 0.2900 8,000 -0.01(-3.33%)
Oct 28, 2022 0.3100 0.3100 0.2950 0.3000 40,500 -0.02(-4.76%)
Oct 27, 2022 0.3100 0.3200 0.2900 0.3150 36,012 -0.01(-3.08%)
Oct 26, 2022 0.3000 0.3250 0.2800 0.3250 71,600 +0.04(+14.04%)
Oct 25, 2022 0.2800 0.2850 0.2750 0.2850 61,500 +0.01(+3.64%)
Oct 24, 2022 0.2900 0.2900 0.2750 0.2750 19,600 -0.02(-8.33%)
Oct 21, 2022 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Oct 20, 2022 0.2950 0.3000 0.2650 0.3000 50,501 +0.00(+0.00%)
Oct 19, 2022 0.2800 0.3000 0.2800 0.3000 74,601 +0.02(+9.09%)
Oct 18, 2022 0.2700 0.2800 0.2550 0.2750 35,009 +0.01(+1.85%)
Oct 17, 2022 0.2700 0.2700 0.2600 0.2700 33,501 +0.01(+3.85%)
Oct 14, 2022 0.2500 0.2700 0.2450 0.2600 46,000 +0.03(+10.64%)
Oct 13, 2022 0.2200 0.2350 0.2200 0.2350 16,500 +0.01(+6.82%)
Oct 12, 2022 0.2300 0.2300 0.2200 0.2200 19,293 -0.01(-6.38%)
Oct 11, 2022 0.2050 0.2400 0.2050 0.2350 36,357 -0.01(-4.08%)
Oct 07, 2022 0.2450 0 -0.01(-2.00%)
Oct 06, 2022 0.2650 0.2650 0.1600 0.2500 128,500 -0.01(-3.85%)
Oct 05, 2022 0.2600 0.2600 0.2600 0.2600 3,000 +0.02(+8.33%)
Oct 04, 2022 0.2550 0.2550 0.2300 0.2400 32,521 -0.03(-9.43%)
Oct 03, 2022 0.2350 0.2650 0.2350 0.2650 23,890 +0.04(+15.22%)
Sep 30, 2022 0.2300 0.2350 0.2300 0.2300 15,500 +0.00(+0.00%)
Sep 29, 2022 0.2350 0.2350 0.2300 0.2300 3,004 -0.00(-2.13%)
Sep 28, 2022 0.2300 0.2350 0.2300 0.2350 26,500 +0.00(+0.00%)
Sep 27, 2022 0.2400 0.2400 0.2350 0.2350 100,000 +0.00(+2.17%)
Sep 26, 2022 0.2400 0.2400 0.2300 0.2300 63,101 -0.01(-4.17%)
Sep 23, 2022 0.2750 0.2750 0.2400 0.2400 175,725 -0.02(-7.69%)
Sep 22, 2022 0.2700 0.2700 0.2600 0.2600 24,600 -0.01(-3.70%)
Sep 21, 2022 0.2700 0.2700 0.2700 0.2700 3,000 +0.00(+0.00%)
Sep 20, 2022 0.2850 0.2850 0.2700 0.2700 6,000 -0.01(-3.57%)
Sep 19, 2022 0.2700 0.2800 0.2650 0.2800 12,500 +0.00(+0.00%)
Sep 16, 2022 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Sep 15, 2022 0.2850 0.2900 0.2700 0.2800 37,002 -0.01(-3.45%)
Sep 14, 2022 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+3.57%)
Sep 13, 2022 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Sep 12, 2022 0.2800 0.2800 0.2800 0.2800 4,400 +0.00(+0.00%)
Sep 09, 2022 0.3000 0.3100 0.2750 0.2800 33,500 -0.02(-6.67%)
Sep 08, 2022 0.2900 0.3000 0.2750 0.3000 22,450 +0.00(+0.00%)
Sep 07, 2022 0.2950 0.3100 0.2950 0.3000 86,602 -0.01(-3.23%)
Sep 06, 2022 0.3200 0.3200 0.3000 0.3100 50,925 +0.01(+3.33%)
Sep 02, 2022 0.3000 0 +0.02(+7.14%)
Sep 01, 2022 0.2850 0.2850 0.2750 0.2800 38,271 +0.00(+0.00%)
Aug 31, 2022 0.2800 0.2800 0.2800 0.2800 36,000 +0.01(+3.70%)
Aug 30, 2022 0.2750 0.2800 0.2700 0.2700 25,600 -0.01(-1.82%)
Aug 29, 2022 0.2800 0.2800 0.2750 0.2750 34,000 +0.00(+0.00%)
Aug 26, 2022 0.2800 0.2800 0.2600 0.2750 17,642 +0.01(+1.85%)
Aug 25, 2022 0.2750 0.2800 0.2650 0.2700 27,642 +0.01(+1.89%)
Aug 24, 2022 0.2600 0.2800 0.2600 0.2650 156,428 +0.02(+6.00%)
Aug 23, 2022 0.2450 0.2600 0.2400 0.2500 63,300 +0.01(+4.17%)
Aug 22, 2022 0.2500 0.2550 0.2000 0.2400 116,515 -0.01(-4.00%)
Aug 19, 2022 0.2500 0.2500 0.2500 0.2500 63,700 +0.00(+0.00%)
Aug 18, 2022 0.2500 0.2500 0.2500 0.2500 49,675 -0.01(-3.85%)
Aug 17, 2022 0.2700 0.2750 0.2600 0.2600 134,500 -0.01(-3.70%)
Aug 16, 2022 0.2750 0.2800 0.2650 0.2700 162,550 +0.01(+1.89%)
Aug 15, 2022 0.2600 0.2650 0.2550 0.2650 11,500 -0.01(-1.85%)
Aug 12, 2022 0.2800 0.2800 0.2600 0.2700 34,120 -0.01(-3.57%)
Aug 11, 2022 0.2800 0.2800 0.2500 0.2800 128,500 +0.00(+0.00%)
Aug 10, 2022 0.2800 0.2800 0.2750 0.2800 28,000 +0.00(+0.00%)
Aug 09, 2022 0.2800 0.2800 0.2600 0.2800 37,500 +0.01(+3.70%)
Aug 08, 2022 0.2700 0.2750 0.2500 0.2700 45,010 -0.01(-3.57%)
Aug 05, 2022 0.2750 0.2850 0.2700 0.2800 119,000 +0.00(+0.00%)
Aug 04, 2022 0.2800 0.2800 0.2700 0.2800 12,724 +0.00(+0.00%)
Aug 03, 2022 0.2800 0.2800 0.2800 0.2800 4,900 +0.01(+1.82%)
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.