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

Tartisan Nickel Corp (CSE: TN )

0.1750 UNCHANGED
Official Closing Price Updated: 3:23 PM EDT, May 3, 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 (%)
May 31, 2018 0.1150 0.1250 0.1150 0.1250 33,785 +0.00(+0.00%)
May 30, 2018 0.1100 0.1250 0.1000 0.1250 75,500 +0.01(+13.64%)
May 28, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 25, 2018 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-8.33%)
May 23, 2018 0.1200 0.1200 0.1200 228 +0.00(+0.00%)
May 22, 2018 0.1050 0.1200 0.1050 0.1200 56,214 +0.00(+0.00%)
May 18, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 17, 2018 0.1050 0.1200 0.1050 0.1200 2,400 +0.00(+0.00%)
May 16, 2018 0.1250 0.1250 0.1100 0.1200 16,875 -0.01(-4.00%)
May 15, 2018 0.1100 0.1250 0.1100 0.1250 10,857 +0.00(+0.00%)
May 14, 2018 0.1050 0.1300 0.1050 0.1250 72,500 +0.01(+4.17%)
May 11, 2018 0.1200 0.1300 0.1200 0.1200 149,770 +0.00(+0.00%)
May 10, 2018 0.1100 0.1200 0.1100 0.1200 1,505 +0.00(+0.00%)
May 09, 2018 0.1100 0.1200 0.1050 0.1200 114,000 +0.00(+4.35%)
May 08, 2018 0.1100 0.1150 0.1100 0.1150 27,507 +0.01(+4.55%)
May 07, 2018 0.1050 0.1100 0.1000 0.1100 68,526 +0.01(+4.76%)
May 04, 2018 0.1000 0.1150 0.1000 0.1050 305,114 +0.00(+5.00%)
May 03, 2018 0.0900 0.1000 0.0900 0.1000 44,714 +0.00(+0.00%)
May 02, 2018 0.0900 0.1000 0.0900 0.1000 129,001 +0.00(+0.00%)
Apr 30, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 27, 2018 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Apr 26, 2018 0.1000 0.1000 0.0850 0.1000 78,300 +0.00(+0.00%)
Apr 25, 2018 0.0900 0.1000 0.0850 0.1000 60,757 +0.01(+11.11%)
Apr 24, 2018 0.0850 0.0900 0.0850 0.0900 90,000 +0.01(+12.50%)
Apr 23, 2018 0.1000 0.1150 0.0800 0.0800 1,533,435 -0.03(-27.27%)
Apr 20, 2018 0.1200 0.1200 0.0900 0.1100 566,153 -0.01(-4.35%)
Apr 19, 2018 0.1100 0.1200 0.0900 0.1150 529,248 +0.00(+0.00%)
Apr 18, 2018 0.1300 0.1400 0.1150 0.1150 178,357 -0.00(-4.17%)
Apr 17, 2018 0.1400 0.1400 0.1200 0.1200 87,000 -0.02(-14.29%)
Apr 16, 2018 0.1400 0.1400 0.1150 0.1400 30,500 +0.00(+0.00%)
Apr 13, 2018 0.1200 0.1400 0.1200 0.1400 117,499 +0.03(+27.27%)
Apr 12, 2018 0.1200 0.1250 0.1050 0.1100 200,238 -0.02(-15.38%)
Apr 11, 2018 0.1300 0.1300 0.1200 0.1300 12,889 -0.01(-7.14%)
Apr 10, 2018 0.1300 0.1400 0.1300 0.1400 36,000 +0.02(+16.67%)
Apr 09, 2018 0.1250 0.1250 0.1200 0.1200 2,742 -0.02(-14.29%)
Apr 05, 2018 0.1400 0.1400 0.1400 114 +0.00(+0.00%)
Apr 04, 2018 0.1350 0.1400 0.1100 0.1400 110,492 +0.00(+0.00%)
Apr 03, 2018 0.1200 0.1400 0.1200 0.1400 36,743 +0.02(+16.67%)
Apr 02, 2018 0.1200 0.1200 0.1200 0.1200 43,260 -0.02(-14.29%)
Mar 29, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 28, 2018 0.1400 0.1400 0.1300 0.1400 80,500 +0.00(+0.00%)
Mar 27, 2018 0.1450 0.1550 0.1300 0.1400 70,413 -0.00(-3.45%)
Mar 26, 2018 0.1600 0.1600 0.1450 0.1450 29,857 -0.01(-3.33%)
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.