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

Tartisan Nickel Corp (CSE: TN )

0.1750 UNCHANGED
Official Closing Price Updated: 3:23 PM EDT, May 3, 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 (%)
Jun 30, 2022 0.2850 0 -0.01(-1.72%)
Jun 29, 2022 0.3150 0.3150 0.2700 0.2900 49,600 -0.01(-3.33%)
Jun 28, 2022 0.3000 0.3100 0.3000 0.3000 28,114 -0.03(-7.69%)
Jun 27, 2022 0.3100 0.3250 0.2950 0.3250 16,057 +0.01(+1.56%)
Jun 24, 2022 0.3450 0.3450 0.3000 0.3200 24,024 +0.01(+3.23%)
Jun 23, 2022 0.3200 0.3300 0.2800 0.3100 81,045 -0.01(-3.13%)
Jun 22, 2022 0.3400 0.3450 0.3200 0.3200 22,500 -0.02(-5.88%)
Jun 21, 2022 0.3400 0.3500 0.3300 0.3400 29,550 +0.00(+0.00%)
Jun 20, 2022 0.3400 0.3500 0.3300 0.3400 51,920 +0.00(+0.00%)
Jun 17, 2022 0.3100 0.3400 0.3100 0.3400 63,342 +0.03(+9.68%)
Jun 16, 2022 0.3100 0.3300 0.3100 0.3100 94,075 -0.03(-8.82%)
Jun 15, 2022 0.3300 0.3500 0.3300 0.3400 18,707 +0.01(+3.03%)
Jun 14, 2022 0.3700 0.3800 0.3100 0.3300 574,250 -0.05(-14.29%)
Jun 13, 2022 0.3850 0.3850 0.3700 0.3850 55,000 -0.02(-3.75%)
Jun 10, 2022 0.4000 0.4000 0.3900 0.4000 29,000 +0.01(+2.56%)
Jun 09, 2022 0.4000 0.4000 0.3900 0.3900 38,191 -0.01(-1.27%)
Jun 08, 2022 0.4000 0.4000 0.3900 0.3950 19,200 +0.01(+2.60%)
Jun 07, 2022 0.4000 0.4000 0.3850 0.3850 14,700 -0.01(-1.28%)
Jun 06, 2022 0.4000 0.4050 0.3800 0.3900 60,630 -0.01(-2.50%)
Jun 03, 2022 0.4350 0.4400 0.3400 0.4000 76,500 -0.03(-8.05%)
Jun 02, 2022 0.3700 0.4350 0.3700 0.4350 97,300 +0.07(+17.57%)
Jun 01, 2022 0.3400 0.3700 0.3400 0.3700 94,360 +0.01(+2.78%)
May 31, 2022 0.3700 0.3750 0.3600 0.3600 8,000 +0.01(+1.41%)
May 30, 2022 0.3700 0.3700 0.3550 0.3550 25,735 -0.01(-1.39%)
May 27, 2022 0.3800 0.3800 0.3350 0.3600 68,620 -0.02(-5.26%)
May 26, 2022 0.3700 0.3800 0.3500 0.3800 16,000 +0.01(+1.33%)
May 25, 2022 0.3900 0.3900 0.3700 0.3750 4,300 -0.01(-1.32%)
May 24, 2022 0.3700 0.3800 0.3300 0.3800 48,000 +0.00(+0.00%)
May 20, 2022 0.3800 0 -0.02(-3.80%)
May 19, 2022 0.4100 0.4100 0.3800 0.3950 35,434 -0.01(-3.66%)
May 18, 2022 0.4100 0.4200 0.4000 0.4100 71,400 +0.01(+2.50%)
May 17, 2022 0.3950 0.4000 0.3850 0.4000 72,050 +0.01(+1.27%)
May 16, 2022 0.3900 0.4000 0.3800 0.3950 44,100 -0.01(-1.25%)
May 13, 2022 0.3750 0.4050 0.3600 0.4000 91,500 +0.02(+5.26%)
May 12, 2022 0.3700 0.3900 0.3500 0.3800 69,602 +0.02(+4.11%)
May 11, 2022 0.3900 0.3950 0.3650 0.3650 161,400 -0.03(-6.41%)
May 10, 2022 0.4000 0.4000 0.3850 0.3900 175,148 +0.00(+0.00%)
May 09, 2022 0.4150 0.4150 0.3850 0.3900 29,500 -0.03(-7.14%)
May 06, 2022 0.4200 0.4200 0.4100 0.4200 19,418 +0.00(+0.00%)
May 05, 2022 0.4150 0.4300 0.3950 0.4200 145,702 +0.01(+1.20%)
May 04, 2022 0.4100 0.4150 0.4000 0.4150 52,075 +0.00(+0.00%)
May 03, 2022 0.4200 0.4200 0.4100 0.4150 32,003 -0.02(-4.60%)
May 02, 2022 0.4300 0.4400 0.4250 0.4350 21,652 -0.02(-3.33%)
Apr 29, 2022 0.4450 0.4550 0.4450 0.4500 20,267 +0.01(+2.27%)
Apr 28, 2022 0.4400 0.4500 0.4300 0.4400 51,256 +0.00(+0.00%)
Apr 27, 2022 0.4400 0.4400 0.4300 0.4400 5,351 +0.00(+0.00%)
Apr 26, 2022 0.4450 0.4500 0.4250 0.4400 60,616 +0.00(+0.00%)
Apr 25, 2022 0.4600 0.4600 0.4100 0.4400 79,327 -0.03(-5.38%)
Apr 22, 2022 0.4600 0.4700 0.4600 0.4650 23,200 +0.01(+1.09%)
Apr 21, 2022 0.4750 0.4750 0.4550 0.4600 105,000 -0.01(-3.16%)
Apr 20, 2022 0.4800 0.4800 0.4650 0.4750 168,492 -0.01(-1.04%)
Apr 19, 2022 0.4700 0.4800 0.4650 0.4800 400,614 +0.01(+3.23%)
Apr 18, 2022 0.4350 0.4700 0.4350 0.4650 410,699 +0.03(+5.68%)
Apr 14, 2022 0.4400 0 +0.08(+20.55%)
Apr 13, 2022 0.3650 0.3700 0.3650 0.3650 25,839 +0.01(+1.39%)
Apr 12, 2022 0.3850 0.3850 0.3600 0.3600 39,077 -0.03(-6.49%)
Apr 11, 2022 0.3800 0.3850 0.3800 0.3850 9,817 +0.01(+2.67%)
Apr 08, 2022 0.3800 0.3850 0.3600 0.3750 31,727 +0.01(+1.35%)
Apr 07, 2022 0.3750 0.3750 0.3500 0.3700 32,900 +0.00(+0.00%)
Apr 06, 2022 0.3800 0.3800 0.3600 0.3700 19,615 -0.02(-5.13%)
Apr 05, 2022 0.3900 0.3900 0.3800 0.3900 59,917 +0.01(+2.63%)
Apr 04, 2022 0.3900 0.3900 0.3800 0.3800 30,832 +0.01(+2.70%)
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.