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

Tartisan Nickel Corp (CSE: TN )

0.1700 +0.0150 (+9.68%)
Official Closing Price Updated: 3:31 PM EDT, Apr 25, 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 (%)
Apr 30, 2021 0.5000 0.5100 0.4950 0.5100 45,400 +0.01(+2.00%)
Apr 29, 2021 0.4900 0.5100 0.4800 0.5000 127,881 +0.01(+2.04%)
Apr 28, 2021 0.4900 0.5000 0.4700 0.4900 55,200 +0.00(+0.00%)
Apr 27, 2021 0.5000 0.5000 0.4800 0.4900 381,500 +0.00(+0.00%)
Apr 26, 2021 0.5000 0.5000 0.4900 0.4900 28,000 -0.01(-2.00%)
Apr 23, 2021 0.4950 0.5100 0.4800 0.5000 127,200 +0.02(+4.17%)
Apr 22, 2021 0.4800 0.4900 0.4800 0.4800 195,175 +0.00(+0.00%)
Apr 21, 2021 0.4900 0.4900 0.4700 0.4800 66,500 +0.01(+1.05%)
Apr 20, 2021 0.4700 0.4900 0.4700 0.4750 61,204 +0.01(+1.06%)
Apr 19, 2021 0.4800 0.4800 0.4600 0.4700 390,279 -0.01(-1.05%)
Apr 16, 2021 0.4750 0.4900 0.4700 0.4750 346,700 +0.01(+3.26%)
Apr 15, 2021 0.4500 0.4800 0.4500 0.4600 100,403 +0.03(+6.98%)
Apr 14, 2021 0.4450 0.4450 0.4250 0.4300 46,550 -0.02(-3.37%)
Apr 13, 2021 0.4350 0.4450 0.4300 0.4450 38,300 +0.02(+4.71%)
Apr 12, 2021 0.4700 0.4700 0.3800 0.4250 62,357 -0.03(-5.56%)
Apr 09, 2021 0.4500 0.4600 0.4100 0.4500 85,600 +0.02(+4.65%)
Apr 08, 2021 0.4400 0.4400 0.4000 0.4300 83,000 -0.01(-2.27%)
Apr 07, 2021 0.4500 0.4500 0.4300 0.4400 112,150 +0.04(+10.00%)
Apr 06, 2021 0.4300 0.4300 0.3800 0.4000 97,680 +0.01(+2.56%)
Apr 05, 2021 0.4200 0.4200 0.3800 0.3900 93,000 +0.01(+2.63%)
Apr 01, 2021 0.3800 0.3800 0.3800 0 -0.02(-3.80%)
Mar 31, 2021 0.4100 0.4100 0.3950 0.3950 14,845 +0.00(+0.00%)
Mar 30, 2021 0.4200 0.4200 0.3950 0.3950 81,587 -0.01(-3.66%)
Mar 29, 2021 0.4400 0.4400 0.4000 0.4100 35,800 -0.01(-2.38%)
Mar 26, 2021 0.4200 0.4300 0.4200 0.4200 16,000 +0.01(+2.44%)
Mar 25, 2021 0.4200 0.4200 0.4000 0.4100 91,300 -0.02(-3.53%)
Mar 24, 2021 0.4150 0.4250 0.4150 0.4250 22,885 +0.01(+2.41%)
Mar 23, 2021 0.4100 0.4200 0.4100 0.4150 56,989 -0.01(-1.19%)
Mar 22, 2021 0.4700 0.4700 0.4000 0.4200 143,456 -0.04(-7.69%)
Mar 19, 2021 0.4800 0.4800 0.4500 0.4550 80,200 +0.00(+0.00%)
Mar 18, 2021 0.4500 0.4700 0.4500 0.4550 50,500 -0.01(-3.19%)
Mar 17, 2021 0.4850 0.4850 0.4600 0.4700 34,000 +0.02(+4.44%)
Mar 16, 2021 0.4600 0.4800 0.4400 0.4500 30,800 -0.01(-2.17%)
Mar 15, 2021 0.4900 0.4950 0.4600 0.4600 86,983 -0.02(-4.17%)
Mar 12, 2021 0.4950 0.4950 0.4800 0.4800 20,000 -0.01(-2.04%)
Mar 11, 2021 0.4900 0.4900 0.4400 0.4900 103,985 +0.01(+2.08%)
Mar 10, 2021 0.4800 0.4900 0.4800 0.4800 12,500 +0.02(+5.49%)
Mar 09, 2021 0.4750 0.4850 0.4550 0.4550 71,750 +0.01(+1.11%)
Mar 08, 2021 0.4500 0.4500 0.4000 0.4500 56,223 +0.01(+2.27%)
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%)
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.