Tartisan Nickel Corp (CSE: TN )

0.1050 UNCHANGED
Official Closing Price Updated: 3:20 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.1050 0.1100 0.0900 0.1050 64,503 +0.00(+0.00%)
Mar 26, 2024 0.1050 0.1100 0.0950 0.1050 68,500 +0.00(+0.00%)
Mar 25, 2024 0.1100 0.1100 0.1050 0.1050 12,000 +0.00(+5.00%)
Mar 22, 2024 0.1050 0.1100 0.1000 0.1000 10,500 -0.01(-9.09%)
Mar 21, 2024 0.1100 0.1100 0.1000 0.1100 23,000 +0.01(+4.76%)
Mar 20, 2024 0.1100 0.1100 0.0900 0.1050 73,500 -0.01(-4.55%)
Mar 19, 2024 0.1100 0.1100 0.1050 0.1100 55,000 +0.01(+10.00%)
Mar 18, 2024 0.1100 0.1100 0.1000 0.1000 82,200 -0.01(-13.04%)
Mar 15, 2024 0.1200 0.1200 0.1000 0.1150 85,500 +0.01(+4.55%)
Mar 14, 2024 0.1200 0.1200 0.1100 0.1100 6,000 -0.01(-8.33%)
Mar 13, 2024 0.1200 0.1200 0.1200 0.1200 11,500 +0.02(+20.00%)
Mar 12, 2024 0.1250 0.1250 0.1000 0.1000 101,350 -0.04(-25.93%)
Mar 11, 2024 0.1250 0.1450 0.1200 0.1350 21,000 +0.01(+8.00%)
Mar 08, 2024 0.1200 0.1350 0.1200 0.1250 14,000 +0.01(+4.17%)
Mar 07, 2024 0.1350 0.1350 0.1200 0.1200 19,600 -0.01(-4.00%)
Mar 06, 2024 0.1300 0.1300 0.1200 0.1250 16,000 +0.01(+8.70%)
Mar 05, 2024 0.1400 0.1450 0.1150 0.1150 18,500 -0.03(-20.69%)
Mar 04, 2024 0.1500 0.1500 0.1400 0.1450 11,200 +0.00(+0.00%)
Mar 01, 2024 0.1450 0.1450 0.1450 0.1450 1,000 +0.01(+11.54%)
Feb 29, 2024 0.1350 0.1350 0.1300 0.1300 14,000 +0.00(+0.00%)
Feb 28, 2024 0.1350 0.1350 0.1300 0.1300 12,141 +0.00(+0.00%)
Feb 27, 2024 0.1400 0.1450 0.1100 0.1300 118,300 -0.01(-7.14%)
Feb 26, 2024 0.1450 0.1450 0.1400 0.1400 9,000 -0.01(-6.67%)
Feb 23, 2024 0.1400 0.1550 0.1350 0.1500 49,842 +0.01(+7.14%)
Feb 22, 2024 0.1450 0.1450 0.1350 0.1400 20,403 -0.01(-6.67%)
Feb 21, 2024 0.1450 0.1500 0.1450 0.1500 6,000 +0.00(+0.00%)
Feb 20, 2024 0.1500 0.1500 0.1400 0.1500 21,899 +0.01(+7.14%)
Feb 16, 2024 0.1400 0 +0.00(+0.00%)
Feb 15, 2024 0.1450 0.1500 0.1400 0.1400 19,000 -0.01(-6.67%)
Feb 14, 2024 0.1450 0.1500 0.1450 0.1500 1,855 +0.01(+3.45%)
Feb 13, 2024 0.1450 0.1500 0.1450 0.1450 33,500 +0.00(+0.00%)
Feb 12, 2024 0.1500 0.1500 0.1400 0.1450 35,000 +0.00(+0.00%)
Feb 09, 2024 0.1500 0.1500 0.1400 0.1450 136,000 +0.00(+0.00%)
Feb 08, 2024 0.1450 0.1500 0.1450 0.1450 3,500 +0.00(+3.57%)
Feb 07, 2024 0.1500 0.1500 0.1400 0.1400 5,000 -0.01(-6.67%)
Feb 06, 2024 0.1500 0.1500 0.1400 0.1500 56,500 +0.01(+7.14%)
Feb 05, 2024 0.1500 0.1500 0.1400 0.1400 11,000 -0.00(-3.45%)
Feb 02, 2024 0.1500 0.1500 0.1450 0.1450 26,427 -0.01(-3.33%)
Feb 01, 2024 0.1400 0.1500 0.1400 0.1500 11,000 +0.01(+7.14%)
Jan 31, 2024 0.1500 0.1500 0.1400 0.1400 22,000 -0.01(-6.67%)
Jan 30, 2024 0.1600 0.1600 0.1400 0.1500 46,982 -0.02(-9.09%)
Jan 29, 2024 0.1650 0.1700 0.1650 0.1650 11,500 +0.01(+3.13%)
Jan 26, 2024 0.1700 0.1700 0.1600 0.1600 5,500 +0.02(+10.34%)
Jan 25, 2024 0.1450 0.1450 0.1450 0.1450 12,010 -0.01(-3.33%)
Jan 24, 2024 0.1500 0.1650 0.1500 0.1500 216,000 +0.00(+0.00%)
Jan 23, 2024 0.1650 0.1650 0.1500 0.1500 11,000 -0.02(-11.76%)
Jan 22, 2024 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+6.25%)
Jan 19, 2024 0.1700 0.1700 0.1600 0.1600 6,700 +0.00(+0.00%)
Jan 17, 2024 0.1600 0.1600 0 -0.01(-8.57%)
Jan 16, 2024 0.1700 0.1750 0.1600 0.1750 11,500 +0.00(+0.00%)
Jan 15, 2024 0.1750 0.1750 0.1650 0.1750 27,250 -0.01(-2.78%)
Jan 12, 2024 0.1800 0.1800 0.1750 0.1800 45,630 +0.01(+5.88%)
Jan 11, 2024 0.1800 0.1800 0.1700 0.1700 10,500 -0.00(-2.86%)
Jan 10, 2024 0.1750 0.1800 0.1750 0.1750 40,928 -0.01(-2.78%)
Jan 09, 2024 0.1850 0.1900 0.1700 0.1800 51,742 -0.01(-5.26%)
Jan 08, 2024 0.1850 0.1900 0.1700 0.1900 67,000 +0.01(+5.56%)
Jan 05, 2024 0.1800 0.1850 0.1600 0.1800 41,000 +0.00(+0.00%)
Jan 04, 2024 0.1900 0.1900 0.1600 0.1800 47,500 +0.00(+0.00%)
Jan 03, 2024 0.1850 0.1850 0.1650 0.1800 49,000 -0.01(-5.26%)
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.