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 (%)
Feb 28, 2019 0.0650 0.0700 0.0600 0.0600 78,500 -0.01(-7.69%)
Feb 27, 2019 0.0600 0.0700 0.0600 0.0650 82,000 +0.00(+0.00%)
Feb 26, 2019 0.0650 0.0650 0.0600 0.0650 97,500 +0.00(+0.00%)
Feb 25, 2019 0.0600 0.0650 0.0600 0.0650 30,571 +0.01(+8.33%)
Feb 22, 2019 0.0600 0.0600 0.0550 0.0600 122,790 +0.00(+9.09%)
Feb 21, 2019 0.0550 0.0550 0.0500 0.0550 209,028 -0.00(-8.33%)
Feb 20, 2019 0.0600 0.0650 0.0600 0.0600 165,000 +0.00(+0.00%)
Feb 15, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 14, 2019 0.0600 0.0600 0.0550 0.0600 273,500 -0.01(-14.29%)
Feb 13, 2019 0.0650 0.0700 0.0600 0.0700 136,057 +0.01(+7.69%)
Feb 12, 2019 0.0600 0.0650 0.0600 0.0650 42,214 +0.01(+8.33%)
Feb 08, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Feb 07, 2019 0.0700 0.0700 0.0700 0.0700 250,000 +0.00(+0.00%)
Feb 06, 2019 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+7.69%)
Feb 05, 2019 0.0600 0.0700 0.0600 0.0650 315,000 -0.01(-7.14%)
Feb 04, 2019 0.0700 0.0700 0.0650 0.0700 39,285 +0.00(+0.00%)
Feb 01, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Jan 31, 2019 0.0700 0.0700 0.0650 0.0650 37,515 +0.00(+0.00%)
Jan 30, 2019 0.0650 0.0650 0.0550 0.0650 60,607 -0.01(-7.14%)
Jan 29, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jan 28, 2019 0.0600 0.0700 0.0600 0.0700 34,171 +0.00(+0.00%)
Jan 25, 2019 0.0700 0.0700 0.0600 0.0700 76,771 +0.00(+0.00%)
Jan 24, 2019 0.0700 0.0700 0.0700 0.0700 17,000 +0.01(+16.67%)
Jan 23, 2019 0.0700 0.0700 0.0600 0.0600 120,428 -0.01(-20.00%)
Jan 22, 2019 0.0750 0.0800 0.0700 0.0750 58,622 +0.00(+7.14%)
Jan 21, 2019 0.0700 0.0700 0.0700 0.0700 3,571 -0.01(-12.50%)
Jan 18, 2019 0.0800 0.0800 0.0800 0.0800 4,513 +0.00(+0.00%)
Jan 17, 2019 0.0800 0.0800 0.0800 0.0800 105,000 +0.01(+6.67%)
Jan 16, 2019 0.0750 0.0750 0.0600 0.0750 137,745 +0.00(+7.14%)
Jan 15, 2019 0.0650 0.0800 0.0650 0.0700 229,324 -0.01(-12.50%)
Jan 14, 2019 0.0750 0.0800 0.0650 0.0800 81,050 +0.00(+0.00%)
Jan 11, 2019 0.0700 0.0800 0.0650 0.0800 172,227 +0.01(+14.29%)
Jan 10, 2019 0.0700 0.0700 0.0700 158,278 +0.00(+0.00%)
Jan 09, 2019 0.0500 0.0700 0.0500 0.0700 158,000 -0.00(-6.67%)
Jan 08, 2019 0.0600 0.0750 0.0400 0.0750 357,700 +0.00(+7.14%)
Jan 07, 2019 0.0650 0.0700 0.0650 0.0700 9,714 +0.00(+0.00%)
Jan 04, 2019 0.0650 0.0700 0.0550 0.0700 125,200 +0.01(+7.69%)
Jan 03, 2019 0.0600 0.0650 0.0350 0.0650 167,571 +0.02(+44.44%)
Jan 02, 2019 0.0550 0.0550 0.0450 0.0450 43,000 -0.01(-10.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Dec 28, 2018 0.0300 0.0350 0.0300 0.0350 221,500 +0.00(+0.00%)
Dec 27, 2018 0.0400 0.0400 0.0350 0.0350 139,000 -0.01(-30.00%)
Dec 24, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 21, 2018 0.0400 0.0500 0.0350 0.0500 64,189 +0.00(+0.00%)
Dec 20, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 19, 2018 0.0500 0.0500 0.0500 150 +0.00(+0.00%)
Dec 18, 2018 0.0500 0.0550 0.0400 0.0500 68,714 -0.00(-9.09%)
Dec 17, 2018 0.0500 0.0550 0.0500 0.0550 7,714 -0.00(-8.33%)
Dec 14, 2018 0.0500 0.0600 0.0500 0.0600 163,684 +0.01(+20.00%)
Dec 13, 2018 0.0550 0.0550 0.0450 0.0500 35,856 +0.00(+0.00%)
Dec 12, 2018 0.0550 0.0550 0.0450 0.0500 157,714 +0.00(+0.00%)
Dec 11, 2018 0.0500 0.0500 0.0500 0.0500 306,270 -0.02(-28.57%)
Dec 10, 2018 0.0650 0.0700 0.0550 0.0700 322,000 +0.00(+0.00%)
Dec 07, 2018 0.0650 0.0700 0.0650 0.0700 152,000 +0.00(+0.00%)
Dec 06, 2018 0.0600 0.0700 0.0600 0.0700 194,463 +0.01(+16.67%)
Dec 05, 2018 0.0500 0.0600 0.0500 0.0600 289,878 +0.01(+20.00%)
Dec 04, 2018 0.0400 0.0500 0.0400 0.0500 73,342 +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.