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 (%)
Mar 31, 2022 0.3900 0.3900 0.3700 0.3750 22,296 +0.00(+0.00%)
Mar 30, 2022 0.3900 0.3900 0.3600 0.3750 70,567 -0.02(-3.85%)
Mar 29, 2022 0.3700 0.3900 0.3650 0.3900 41,816 +0.01(+2.63%)
Mar 28, 2022 0.3750 0.3950 0.3700 0.3800 34,495 +0.00(+0.00%)
Mar 25, 2022 0.3850 0.3900 0.3750 0.3800 37,500 -0.01(-2.56%)
Mar 24, 2022 0.3900 0.3950 0.3900 0.3900 25,515 +0.00(+0.00%)
Mar 23, 2022 0.4000 0.4000 0.3900 0.3900 71,365 -0.01(-2.50%)
Mar 22, 2022 0.3950 0.4000 0.3900 0.4000 33,080 +0.01(+1.27%)
Mar 21, 2022 0.4000 0.4000 0.3850 0.3950 60,535 +0.00(+0.00%)
Mar 18, 2022 0.3850 0.3950 0.3800 0.3950 18,873 -0.01(-1.25%)
Mar 17, 2022 0.4000 0.4000 0.4000 0.4000 1,404 +0.00(+0.00%)
Mar 16, 2022 0.3900 0.4000 0.3850 0.4000 89,300 +0.01(+2.56%)
Mar 15, 2022 0.3800 0.4000 0.3800 0.3900 4,012 -0.01(-2.50%)
Mar 14, 2022 0.4000 0.4150 0.3850 0.4000 29,161 +0.00(+0.00%)
Mar 11, 2022 0.4400 0.4500 0.4000 0.4000 167,161 -0.03(-8.05%)
Mar 10, 2022 0.4450 0.4450 0.4350 0.4350 94,000 +0.01(+1.16%)
Mar 09, 2022 0.4600 0.4600 0.4200 0.4300 55,860 -0.02(-3.37%)
Mar 08, 2022 0.4750 0.4750 0.4400 0.4450 324,727 +0.01(+1.14%)
Mar 07, 2022 0.3800 0.4600 0.3800 0.4400 329,758 +0.06(+15.79%)
Mar 04, 2022 0.3800 0.3800 0.3700 0.3800 59,716 +0.00(+0.00%)
Mar 03, 2022 0.3800 0.3800 0.3600 0.3800 37,131 +0.00(+0.00%)
Mar 02, 2022 0.4000 0.4000 0.3800 0.3800 27,300 +0.01(+2.70%)
Mar 01, 2022 0.4000 0.4000 0.3700 0.3700 46,750 -0.02(-5.13%)
Feb 28, 2022 0.4000 0.4000 0.3800 0.3900 14,550 +0.00(+0.00%)
Feb 25, 2022 0.3950 0.3950 0.3900 0.3900 4,500 -0.01(-1.27%)
Feb 24, 2022 0.4000 0.4000 0.3800 0.3950 20,525 +0.00(+0.00%)
Feb 23, 2022 0.3950 0.4000 0.3900 0.3950 64,895 +0.00(+0.00%)
Feb 22, 2022 0.3900 0.3950 0.3600 0.3950 80,888 -0.01(-1.25%)
Feb 18, 2022 0.4000 0 -0.01(-1.23%)
Feb 17, 2022 0.4150 0.4150 0.3900 0.4050 38,629 +0.00(+0.00%)
Feb 16, 2022 0.3950 0.4150 0.3900 0.4050 30,600 +0.02(+3.85%)
Feb 15, 2022 0.3950 0.3950 0.3900 0.3900 17,769 -0.01(-2.50%)
Feb 14, 2022 0.4200 0.4200 0.3900 0.4000 27,160 -0.02(-4.76%)
Feb 11, 2022 0.4150 0.4300 0.4100 0.4200 28,254 +0.01(+1.20%)
Feb 10, 2022 0.4150 0.4150 0.4150 0.4150 4,000 +0.01(+1.22%)
Feb 09, 2022 0.4300 0.4300 0.4100 0.4100 18,802 -0.01(-2.38%)
Feb 08, 2022 0.4200 0.4400 0.4100 0.4200 63,610 +0.01(+1.20%)
Feb 07, 2022 0.4450 0.4450 0.4150 0.4150 79,537 -0.04(-7.78%)
Feb 04, 2022 0.4300 0.4550 0.4300 0.4500 15,170 +0.02(+3.45%)
Feb 03, 2022 0.4350 0.4150 0.4350 49,549 -0.03(-5.43%)
Feb 02, 2022 0.4450 0.4650 0.4350 0.4600 80,264 +0.03(+5.75%)
Feb 01, 2022 0.4150 0.4350 0.4100 0.4350 44,046 +0.03(+6.10%)
Jan 31, 2022 0.4300 0.4300 0.4100 0.4100 58,565 -0.01(-2.38%)
Jan 28, 2022 0.4250 0.4250 0.4150 0.4200 17,523 +0.00(+0.00%)
Jan 27, 2022 0.3850 0.4250 0.3850 0.4200 207,740 +0.03(+9.09%)
Jan 26, 2022 0.3600 0.3850 0.3550 0.3850 150,820 +0.03(+6.94%)
Jan 25, 2022 0.3450 0.3600 0.3350 0.3600 167,345 +0.02(+5.88%)
Jan 24, 2022 0.3250 0.3450 0.3200 0.3400 97,020 +0.01(+3.03%)
Jan 21, 2022 0.3350 0.3450 0.3300 0.3300 44,542 -0.01(-4.35%)
Jan 20, 2022 0.3300 0.3450 0.3250 0.3450 104,983 +0.01(+4.55%)
Jan 19, 2022 0.3200 0.3350 0.3200 0.3300 85,903 -0.01(-2.94%)
Jan 18, 2022 0.3450 0.3550 0.3400 0.3400 101,125 -0.00(-1.45%)
Jan 17, 2022 0.3600 0.3600 0.3450 0.3450 25,043 -0.03(-6.76%)
Jan 14, 2022 0.3400 0.3700 0.3400 0.3700 26,453 +0.03(+7.25%)
Jan 13, 2022 0.3500 0.3500 0.3400 0.3450 110,986 -0.01(-1.43%)
Jan 12, 2022 0.3500 0.3500 0.3450 0.3500 52,425 +0.00(+0.00%)
Jan 11, 2022 0.3450 0.3500 0.3450 0.3500 49,095 +0.01(+1.45%)
Jan 10, 2022 0.3500 0.3600 0.3450 0.3450 24,013 -0.02(-4.17%)
Jan 07, 2022 0.3750 0.3750 0.3600 0.3600 43,295 -0.02(-4.00%)
Jan 06, 2022 0.3700 0.3800 0.3700 0.3750 35,310 -0.01(-1.32%)
Jan 05, 2022 0.3850 0.4000 0.3700 0.3800 131,241 -0.01(-1.30%)
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.