Tartisan Nickel Corp (CSE: TN )

0.4400 CAD UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 0.4850 0.4850 0.3800 0.4400 175,000 -0.01(-2.22%)
Mar 04, 2021 0.5000 0.5000 0.4450 0.4500 127,537 -0.05(-10.00%)
Mar 03, 2021 0.5100 0.5100 0.4900 0.5000 89,243 +0.01(+2.04%)
Mar 02, 2021 0.4900 0.5100 0.4750 0.4900 71,155 -0.01(-2.00%)
Mar 01, 2021 0.5000 0.5200 0.5000 0.5000 124,933 +0.00(+0.00%)
Feb 26, 2021 0.5000 0.5100 0.4700 0.5000 113,500 +0.03(+5.26%)
Feb 25, 2021 0.4900 0.4900 0.4600 0.4750 38,560 -0.03(-5.00%)
Feb 24, 2021 0.4800 0.5000 0.4300 0.5000 274,789 +0.04(+8.70%)
Feb 23, 2021 0.4900 0.4900 0.4450 0.4600 65,500 -0.03(-6.12%)
Feb 22, 2021 0.4900 0.5200 0.4700 0.4900 50,900 +0.01(+2.08%)
Feb 19, 2021 0.4950 0.4950 0.4600 0.4800 101,700 +0.00(+0.00%)
Feb 18, 2021 0.5100 0.5100 0.4650 0.4800 126,590 -0.03(-5.88%)
Feb 17, 2021 0.4950 0.5100 0.4850 0.5100 142,543 +0.02(+4.08%)
Feb 16, 2021 0.4800 0.5000 0.4700 0.4900 118,671 +0.01(+2.08%)
Feb 12, 2021 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Feb 11, 2021 0.4900 0.5000 0.4700 0.4700 134,157 -0.02(-4.08%)
Feb 10, 2021 0.5000 0.5200 0.4700 0.4900 138,980 -0.02(-3.92%)
Feb 09, 2021 0.4950 0.5100 0.4950 0.5100 101,042 +0.02(+4.08%)
Feb 08, 2021 0.5100 0.5100 0.4800 0.4900 84,750 -0.01(-2.00%)
Feb 05, 2021 0.5000 0.5200 0.4950 0.5000 92,600 +0.01(+2.04%)
Feb 04, 2021 0.5000 0.5000 0.4700 0.4900 238,860 -0.02(-3.92%)
Feb 03, 2021 0.5400 0.5400 0.5000 0.5100 137,566 -0.02(-3.77%)
Feb 02, 2021 0.5400 0.5500 0.5100 0.5300 75,922 +0.01(+1.92%)
Feb 01, 2021 0.5000 0.5300 0.5000 0.5200 191,265 +0.02(+4.00%)
Jan 29, 2021 0.4800 0.5000 0.4800 0.5000 98,800 +0.02(+4.17%)
Jan 28, 2021 0.4700 0.4800 0.4400 0.4800 165,686 +0.01(+1.05%)
Jan 27, 2021 0.5300 0.5300 0.4600 0.4750 228,899 -0.04(-6.86%)
Jan 26, 2021 0.5300 0.5300 0.5000 0.5100 87,876 -0.01(-1.92%)
Jan 25, 2021 0.5300 0.5300 0.4800 0.5200 301,533 -0.01(-1.89%)
Jan 22, 2021 0.5200 0.5500 0.5100 0.5300 314,800 +0.02(+3.92%)
Jan 21, 2021 0.5100 0.5300 0.4900 0.5100 195,994 +0.01(+2.00%)
Jan 20, 2021 0.4700 0.5000 0.4600 0.5000 235,285 +0.03(+7.53%)
Jan 19, 2021 0.4200 0.4700 0.4200 0.4650 310,028 +0.07(+16.25%)
Jan 18, 2021 0.3800 0.4100 0.3800 0.4000 181,277 +0.03(+6.67%)
Jan 15, 2021 0.3550 0.3750 0.3550 0.3750 151,400 +0.01(+2.74%)
Jan 14, 2021 0.3650 0.3700 0.3400 0.3650 143,600 -0.01(-1.35%)
Jan 13, 2021 0.3700 0.3700 0.3500 0.3700 135,257 +0.00(+0.00%)
Jan 12, 2021 0.3750 0.3750 0.3550 0.3700 73,664 +0.00(+0.00%)
Jan 11, 2021 0.3650 0.3750 0.3500 0.3700 83,966 +0.00(+0.00%)
Jan 08, 2021 0.3700 0.3750 0.3500 0.3700 130,900 +0.00(+0.00%)
Jan 07, 2021 0.3700 0.3700 0.3550 0.3700 78,823 +0.00(+0.00%)
Jan 06, 2021 0.3600 0.3700 0.3600 0.3700 112,620 +0.02(+4.23%)
Jan 05, 2021 0.3500 0.3600 0.3300 0.3550 99,714 -0.01(-1.39%)
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.