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

Tartisan Nickel Corp (CSE: TN )

0.1850 +0.0100 (+5.71%)
Official Closing Price Updated: 3:59 PM EDT, May 8, 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 (%)
Sep 28, 2023 0.0750 0 +0.00(+7.14%)
Sep 27, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Sep 26, 2023 0.0750 0.0750 0.0700 0.0700 17,000 -0.00(-6.67%)
Sep 25, 2023 0.0750 0.0750 0.0700 0.0750 37,000 +0.00(+0.00%)
Sep 22, 2023 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+7.14%)
Sep 21, 2023 0.0800 0.0800 0.0700 0.0700 19,000 -0.01(-12.50%)
Sep 20, 2023 0.0800 0.0800 0.0700 0.0800 153,000 +0.00(+0.00%)
Sep 19, 2023 0.0800 0.0800 0.0700 0.0800 100,714 +0.00(+0.00%)
Sep 18, 2023 0.0800 0.0850 0.0750 0.0800 35,000 -0.01(-5.88%)
Sep 15, 2023 0.0850 0.0900 0.0850 0.0850 6,999 +0.00(+0.00%)
Sep 14, 2023 0.0850 0.0850 0.0750 0.0850 55,545 +0.01(+6.25%)
Sep 13, 2023 0.0850 0.0900 0.0800 0.0800 35,500 -0.01(-11.11%)
Sep 12, 2023 0.0850 0.0900 0.0850 0.0900 23,295 +0.00(+0.00%)
Sep 11, 2023 0.0950 0.0950 0.0850 0.0900 22,001 -0.01(-5.26%)
Sep 08, 2023 0.0950 0.0950 0.0950 0.0950 7,500 -0.01(-5.00%)
Sep 07, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Sep 06, 2023 0.1000 0.1000 0.0900 0.0900 16,000 -0.01(-5.26%)
Sep 05, 2023 0.0800 0.1000 0.0800 0.0950 90,283 +0.01(+18.75%)
Sep 01, 2023 0.0800 0 +0.00(+0.00%)
Aug 31, 2023 0.0750 0.0800 0.0750 0.0800 18,000 +0.01(+6.67%)
Aug 30, 2023 0.0750 0.0800 0.0750 0.0750 55,000 -0.01(-6.25%)
Aug 29, 2023 0.0850 0.0850 0.0800 0.0800 216,000 +0.00(+0.00%)
Aug 28, 2023 0.0800 0.0800 0.0800 0.0800 102,100 +0.00(+0.00%)
Aug 25, 2023 0.0800 0.0800 0.0700 0.0800 34,000 +0.00(+0.00%)
Aug 24, 2023 0.0800 0.0850 0.0800 0.0800 11,600 +0.01(+6.67%)
Aug 22, 2023 0.0750 0.0750 0 -0.01(-6.25%)
Aug 21, 2023 0.0900 0.0900 0.0800 0.0800 43,950 +0.00(+0.00%)
Aug 18, 2023 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+6.67%)
Aug 17, 2023 0.0800 0.0800 0.0750 0.0750 1,816,300 -0.01(-11.76%)
Aug 16, 2023 0.0850 0.0850 0.0850 0.0850 99,500 -0.00(-5.56%)
Aug 15, 2023 0.1000 0.1000 0.0850 0.0900 98,721 -0.01(-14.29%)
Aug 14, 2023 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Aug 11, 2023 0.1100 0.1100 0.0900 0.1000 68,000 -0.01(-9.09%)
Aug 10, 2023 0.1150 0.1150 0.1100 0.1100 6,000 +0.00(+0.00%)
Aug 09, 2023 0.1100 0.1150 0.0950 0.1100 21,010 +0.01(+4.76%)
Aug 08, 2023 0.1050 0.1050 0.1000 0.1050 14,003 -0.01(-4.55%)
Aug 04, 2023 0.1100 0 +0.01(+4.76%)
Aug 03, 2023 0.1000 0.1050 0.1000 0.1050 31,000 +0.00(+5.00%)
Aug 02, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Aug 01, 2023 0.0950 0.0950 0.0950 0.0950 8,500 +0.00(+0.00%)
Jul 31, 2023 0.1000 0.1000 0.0950 0.0950 4,000 -0.01(-5.00%)
Jul 28, 2023 0.1000 0.1000 0.1000 0.1000 1,708 +0.01(+11.11%)
Jul 27, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jul 26, 2023 0.0850 0.0900 0.0800 0.0900 76,500 +0.01(+12.50%)
Jul 25, 2023 0.1050 0.1050 0.0800 0.0800 51,403 -0.02(-23.81%)
Jul 24, 2023 0.1050 0.1050 0.1050 0.1050 42,000 +0.00(+0.00%)
Jul 21, 2023 0.0950 0.1050 0.0950 0.1050 3,300 +0.00(+5.00%)
Jul 20, 2023 0.0900 0.1000 0.0800 0.1000 98,000 +0.01(+5.26%)
Jul 19, 2023 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Jul 18, 2023 0.0950 0.0950 0.0950 0.0950 7,500 +0.00(+0.00%)
Jul 14, 2023 0.0950 0 +0.00(+0.00%)
Jul 12, 2023 0.0950 0.0950 0 +0.00(+0.00%)
Jul 11, 2023 0.0950 0.0950 0.0950 0.0950 8,001 +0.00(+0.00%)
Jul 10, 2023 0.0900 0.0950 0.0900 0.0950 23,000 +0.01(+5.56%)
Jul 07, 2023 0.0950 0.0950 0.0850 0.0900 14,000 -0.01(-5.26%)
Jul 06, 2023 0.0950 0.0950 0.0850 0.0950 95,639 +0.00(+0.00%)
Jul 05, 2023 0.1000 0.1000 0.0850 0.0950 14,600 -0.01(-5.00%)
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.