Tartisan Nickel Corp (CSE: TN )

0.1050 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.4700 0.4800 0.4450 0.4700 96,008 +0.00(+0.00%)
Oct 28, 2021 0.4300 0.4750 0.4200 0.4700 181,952 +0.04(+10.59%)
Oct 27, 2021 0.4300 0.4300 0.4150 0.4250 19,234 -0.01(-1.16%)
Oct 26, 2021 0.4200 0.4300 23,903 +0.00(+0.00%)
Oct 25, 2021 0.4200 0.4300 0.4200 0.4300 39,616 +0.00(+0.00%)
Oct 22, 2021 0.4300 0.4300 0.4300 0.4300 2,706 +0.00(+0.00%)
Oct 21, 2021 0.4300 0.4300 0.4250 0.4300 54,700 +0.01(+2.38%)
Oct 20, 2021 0.4300 0.4300 0.4200 0.4200 10,500 -0.01(-1.18%)
Oct 19, 2021 0.4200 0.4300 0.4200 0.4250 23,510 +0.00(+0.00%)
Oct 18, 2021 0.4650 0.4750 0.4250 0.4250 196,984 -0.04(-9.57%)
Oct 15, 2021 0.4500 0.4700 0.4400 0.4700 87,101 +0.02(+4.44%)
Oct 14, 2021 0.4300 0.4500 0.4300 0.4500 26,600 +0.02(+4.65%)
Oct 13, 2021 0.4350 0.4400 0.4200 0.4300 51,853 +0.02(+4.88%)
Oct 12, 2021 0.4200 0.4300 0.4000 0.4100 43,400 -0.02(-4.65%)
Oct 08, 2021 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Oct 07, 2021 0.4200 0.4350 0.4150 0.4250 29,327 +0.02(+4.94%)
Oct 06, 2021 0.4350 0.4400 0.3950 0.4050 46,901 -0.01(-3.57%)
Oct 05, 2021 0.4350 0.4350 0.4000 0.4200 19,829 -0.02(-4.55%)
Oct 04, 2021 0.4400 0.4400 0.4350 0.4400 2,025 +0.01(+1.15%)
Oct 01, 2021 0.4350 0.4450 0.4350 0.4350 1,625 +0.02(+3.57%)
Sep 30, 2021 0.4250 0.4250 0.4200 0.4200 6,500 +0.00(+0.00%)
Sep 29, 2021 0.4150 0.4200 0.3950 0.4200 38,927 -0.01(-1.18%)
Sep 28, 2021 0.4200 0.4450 0.4150 0.4250 21,488 +0.01(+1.19%)
Sep 27, 2021 0.4250 0.4300 0.4200 0.4200 10,077 +0.01(+1.20%)
Sep 24, 2021 0.4350 0.4350 0.4150 0.4150 47,506 -0.02(-3.49%)
Sep 23, 2021 0.4750 0.4750 0.4200 0.4300 144,205 -0.01(-2.27%)
Sep 22, 2021 0.4700 0.4800 0.4100 0.4400 58,671 -0.03(-6.38%)
Sep 21, 2021 0.4900 0.4900 0.4300 0.4700 30,486 -0.01(-1.05%)
Sep 20, 2021 0.4600 0.4750 0.4550 0.4750 57,800 +0.01(+1.06%)
Sep 17, 2021 0.4700 0.4850 0.4700 0.4700 7,000 +0.00(+0.00%)
Sep 16, 2021 0.4650 0.4700 0.4600 0.4700 37,034 +0.00(+0.00%)
Sep 15, 2021 0.4700 0.4700 0.4650 0.4700 25,025 +0.01(+3.30%)
Sep 14, 2021 0.4900 0.4900 0.4500 0.4550 25,350 -0.02(-5.21%)
Sep 13, 2021 0.4600 0.4800 0.4600 0.4800 65,247 +0.00(+0.00%)
Sep 10, 2021 0.4700 0.4800 0.4600 0.4800 17,615 +0.02(+4.35%)
Sep 09, 2021 0.4700 0.4750 0.4500 0.4600 27,000 -0.02(-4.17%)
Sep 08, 2021 0.4800 0.4800 0.4600 0.4800 56,845 +0.00(+0.00%)
Sep 07, 2021 0.4600 0.4800 0.4600 0.4800 39,500 +0.00(+0.00%)
Sep 03, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Sep 02, 2021 0.4800 0.4800 0.4750 0.4800 7,500 +0.00(+0.00%)
Sep 01, 2021 0.4800 0.4800 0.4800 0.4800 3,501 +0.00(+0.00%)
Aug 31, 2021 0.4800 0.4950 0.4800 0.4800 105,337 -0.01(-2.04%)
Aug 30, 2021 0.4900 0.5000 0.4800 0.4900 83,346 -0.01(-2.00%)
Aug 27, 2021 0.5000 0.5000 0.4800 0.5000 165,930 +0.00(+0.00%)
Aug 26, 2021 0.5000 0.5000 0.4950 0.5000 105,697 +0.01(+1.01%)
Aug 25, 2021 0.4900 0.4950 0.4800 0.4950 22,084 +0.00(+0.00%)
Aug 24, 2021 0.4950 0.5000 0.4900 0.4950 210,689 -0.01(-1.00%)
Aug 23, 2021 0.4800 0.5000 0.4750 0.5000 229,963 +0.03(+5.26%)
Aug 20, 2021 0.4650 0.4850 0.4500 0.4750 166,567 +0.01(+1.06%)
Aug 19, 2021 0.4550 0.4850 0.4550 0.4700 73,139 -0.01(-1.05%)
Aug 18, 2021 0.4400 0.4800 0.4400 0.4750 185,190 +0.03(+7.95%)
Aug 17, 2021 0.4200 0.4400 0.4100 0.4400 159,210 +0.01(+2.33%)
Aug 16, 2021 0.4200 0.4300 0.4200 0.4300 70,613 +0.00(+0.00%)
Aug 13, 2021 0.4150 0.4400 0.4150 0.4300 18,738 -0.01(-2.27%)
Aug 12, 2021 0.4550 0.4550 0.4300 0.4400 15,867 +0.00(+0.00%)
Aug 11, 2021 0.4400 0.4400 0.4400 0.4400 1,547 +0.00(+0.00%)
Aug 10, 2021 0.4150 0.4500 0.4100 0.4400 53,524 +0.04(+11.39%)
Aug 09, 2021 0.4300 0.4300 0.3000 0.3950 205,843 -0.01(-3.66%)
Aug 06, 2021 0.4400 0.4400 0.4000 0.4100 143,763 -0.02(-4.65%)
Aug 05, 2021 0.4550 0.4550 0.4300 0.4300 18,940 -0.02(-3.37%)
Aug 04, 2021 0.4550 0.4550 0.4450 0.4450 7,484 -0.01(-1.11%)
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.