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

Tartisan Nickel Corp (CSE: TN )

0.1750 +0.0050 (+2.94%)
Official Closing Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Nov 29, 2019 0.0650 0.0700 0.0600 0.0600 225,435 -0.01(-14.29%)
Nov 28, 2019 0.0700 0.0700 0.0650 0.0700 42,500 +0.00(+0.00%)
Nov 27, 2019 0.0700 0.0700 0.0650 0.0700 83,158 +0.01(+16.67%)
Nov 26, 2019 0.0600 0.0650 0.0550 0.0600 192,000 -0.01(-7.69%)
Nov 25, 2019 0.0600 0.0650 0.0600 0.0650 164,000 +0.01(+8.33%)
Nov 22, 2019 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
Nov 21, 2019 0.0600 0.0600 0.0600 285 +0.00(+0.00%)
Nov 20, 2019 0.0500 0.0600 0.0500 0.0600 80,000 +0.00(+0.00%)
Nov 19, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Nov 18, 2019 0.0600 0.0650 0.0550 0.0600 128,000 +0.00(+0.00%)
Nov 15, 2019 0.0500 0.0600 0.0500 0.0600 28,638 +0.00(+0.00%)
Nov 14, 2019 0.0500 0.0600 0.0500 0.0600 65,428 +0.00(+9.09%)
Nov 13, 2019 0.0500 0.0550 0.0500 0.0550 42,000 -0.00(-8.33%)
Nov 12, 2019 0.0550 0.0600 0.0550 0.0600 25,000 -0.01(-7.69%)
Nov 11, 2019 0.0600 0.0650 0.0600 0.0650 63,000 +0.01(+18.18%)
Nov 08, 2019 0.0650 0.0650 0.0500 0.0550 36,033 -0.02(-21.43%)
Nov 07, 2019 0.0650 0.0700 0.0650 0.0700 47,228 +0.00(+0.00%)
Nov 06, 2019 0.0500 0.0700 0.0500 0.0700 438,500 +0.01(+16.67%)
Nov 05, 2019 0.0500 0.0600 0.0500 0.0600 108,700 +0.01(+20.00%)
Nov 04, 2019 0.0500 0.0550 0.0500 0.0500 425,714 +0.00(+0.00%)
Nov 01, 2019 0.0500 0.0500 0.0500 0.0500 15,000 -0.00(-9.09%)
Oct 31, 2019 0.0500 0.0550 0.0500 0.0550 87,000 +0.00(+0.00%)
Oct 30, 2019 0.0500 0.0550 0.0450 0.0550 124,000 +0.00(+10.00%)
Oct 29, 2019 0.0500 0.0500 0.0450 0.0500 221,000 +0.00(+0.00%)
Oct 28, 2019 0.0450 0.0500 0.0450 0.0500 320,999 +0.00(+0.00%)
Oct 25, 2019 0.0450 0.0500 0.0450 0.0500 165,000 +0.01(+11.11%)
Oct 24, 2019 0.0450 0.0450 0.0400 0.0450 197,000 +0.00(+0.00%)
Oct 23, 2019 0.0350 0.0450 0.0350 0.0450 31,998 +0.00(+0.00%)
Oct 21, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 18, 2019 0.0450 0.0450 0.0350 0.0450 131,666 +0.00(+0.00%)
Oct 17, 2019 0.0400 0.0450 0.0400 0.0450 102,000 -0.01(-10.00%)
Oct 16, 2019 0.0550 0.0550 0.0450 0.0500 66,500 +0.00(+0.00%)
Oct 15, 2019 0.0450 0.0500 0.0450 0.0500 128,400 +0.00(+0.00%)
Oct 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 10, 2019 0.0550 0.0550 0.0450 0.0500 192,000 -0.00(-9.09%)
Oct 09, 2019 0.0400 0.0550 0.0400 0.0550 506,000 +0.02(+57.14%)
Oct 08, 2019 0.0350 0.0350 0.0350 0.0350 1,428 -0.00(-12.50%)
Oct 07, 2019 0.0350 0.0400 0.0350 0.0400 161,000 +0.00(+0.00%)
Oct 04, 2019 0.0400 0.0400 0.0400 0.0400 253,028 +0.00(+0.00%)
Oct 03, 2019 0.0400 0.0400 0.0350 0.0400 187,000 +0.00(+14.29%)
Oct 02, 2019 0.0350 0.0350 0.0350 0.0350 179,500 +0.00(+0.00%)
Oct 01, 2019 0.0350 0.0350 0.0350 0.0350 614,000 +0.00(+0.00%)
Sep 30, 2019 0.0300 0.0350 0.0300 0.0350 115,413 +0.00(+0.00%)
Sep 27, 2019 0.0350 0.0350 0.0350 0.0350 237,600 +0.00(+0.00%)
Sep 26, 2019 0.0350 0.0350 0.0350 0.0350 145,000 +0.01(+16.67%)
Sep 25, 2019 0.0400 0.0400 0.0300 0.0300 7,500 -0.01(-25.00%)
Sep 24, 2019 0.0350 0.0400 0.0300 0.0400 112,000 +0.00(+0.00%)
Sep 23, 2019 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Sep 20, 2019 0.0350 0.0400 0.0350 0.0350 404,604 -0.00(-12.50%)
Sep 19, 2019 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Sep 18, 2019 0.0400 0.0400 0.0350 0.0400 212,000 +0.00(+0.00%)
Sep 17, 2019 0.0300 0.0400 0.0300 0.0400 400,000 +0.00(+14.29%)
Sep 16, 2019 0.0300 0.0350 0.0300 0.0350 35,166 +0.01(+16.67%)
Sep 13, 2019 0.0300 0.0300 0.0300 0.0300 359,000 +0.00(+0.00%)
Sep 10, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 09, 2019 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Sep 06, 2019 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Sep 05, 2019 0.0300 0.0300 0.0300 0.0300 330,000 -0.01(-14.29%)
Sep 04, 2019 0.0300 0.0350 0.0300 0.0350 297,000 +0.00(+0.00%)
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.