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

Tartisan Nickel Corp (CSE: TN )

0.1850 UNCHANGED
Official Closing Price Updated: 3:57 PM EDT, May 9, 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, 2022 0.3700 0.3750 0.3600 0.3600 8,000 +0.01(+1.41%)
May 30, 2022 0.3700 0.3700 0.3550 0.3550 25,735 -0.01(-1.39%)
May 27, 2022 0.3800 0.3800 0.3350 0.3600 68,620 -0.02(-5.26%)
May 26, 2022 0.3700 0.3800 0.3500 0.3800 16,000 +0.01(+1.33%)
May 25, 2022 0.3900 0.3900 0.3700 0.3750 4,300 -0.01(-1.32%)
May 24, 2022 0.3700 0.3800 0.3300 0.3800 48,000 +0.00(+0.00%)
May 20, 2022 0.3800 0 -0.02(-3.80%)
May 19, 2022 0.4100 0.4100 0.3800 0.3950 35,434 -0.01(-3.66%)
May 18, 2022 0.4100 0.4200 0.4000 0.4100 71,400 +0.01(+2.50%)
May 17, 2022 0.3950 0.4000 0.3850 0.4000 72,050 +0.01(+1.27%)
May 16, 2022 0.3900 0.4000 0.3800 0.3950 44,100 -0.01(-1.25%)
May 13, 2022 0.3750 0.4050 0.3600 0.4000 91,500 +0.02(+5.26%)
May 12, 2022 0.3700 0.3900 0.3500 0.3800 69,602 +0.02(+4.11%)
May 11, 2022 0.3900 0.3950 0.3650 0.3650 161,400 -0.03(-6.41%)
May 10, 2022 0.4000 0.4000 0.3850 0.3900 175,148 +0.00(+0.00%)
May 09, 2022 0.4150 0.4150 0.3850 0.3900 29,500 -0.03(-7.14%)
May 06, 2022 0.4200 0.4200 0.4100 0.4200 19,418 +0.00(+0.00%)
May 05, 2022 0.4150 0.4300 0.3950 0.4200 145,702 +0.01(+1.20%)
May 04, 2022 0.4100 0.4150 0.4000 0.4150 52,075 +0.00(+0.00%)
May 03, 2022 0.4200 0.4200 0.4100 0.4150 32,003 -0.02(-4.60%)
May 02, 2022 0.4300 0.4400 0.4250 0.4350 21,652 -0.02(-3.33%)
Apr 29, 2022 0.4450 0.4550 0.4450 0.4500 20,267 +0.01(+2.27%)
Apr 28, 2022 0.4400 0.4500 0.4300 0.4400 51,256 +0.00(+0.00%)
Apr 27, 2022 0.4400 0.4400 0.4300 0.4400 5,351 +0.00(+0.00%)
Apr 26, 2022 0.4450 0.4500 0.4250 0.4400 60,616 +0.00(+0.00%)
Apr 25, 2022 0.4600 0.4600 0.4100 0.4400 79,327 -0.03(-5.38%)
Apr 22, 2022 0.4600 0.4700 0.4600 0.4650 23,200 +0.01(+1.09%)
Apr 21, 2022 0.4750 0.4750 0.4550 0.4600 105,000 -0.01(-3.16%)
Apr 20, 2022 0.4800 0.4800 0.4650 0.4750 168,492 -0.01(-1.04%)
Apr 19, 2022 0.4700 0.4800 0.4650 0.4800 400,614 +0.01(+3.23%)
Apr 18, 2022 0.4350 0.4700 0.4350 0.4650 410,699 +0.03(+5.68%)
Apr 14, 2022 0.4400 0 +0.08(+20.55%)
Apr 13, 2022 0.3650 0.3700 0.3650 0.3650 25,839 +0.01(+1.39%)
Apr 12, 2022 0.3850 0.3850 0.3600 0.3600 39,077 -0.03(-6.49%)
Apr 11, 2022 0.3800 0.3850 0.3800 0.3850 9,817 +0.01(+2.67%)
Apr 08, 2022 0.3800 0.3850 0.3600 0.3750 31,727 +0.01(+1.35%)
Apr 07, 2022 0.3750 0.3750 0.3500 0.3700 32,900 +0.00(+0.00%)
Apr 06, 2022 0.3800 0.3800 0.3600 0.3700 19,615 -0.02(-5.13%)
Apr 05, 2022 0.3900 0.3900 0.3800 0.3900 59,917 +0.01(+2.63%)
Apr 04, 2022 0.3900 0.3900 0.3800 0.3800 30,832 +0.01(+2.70%)
Apr 01, 2022 0.3700 0.3700 0.3700 0.3700 15,101 -0.01(-1.33%)
Mar 31, 2022 0.3900 0.3900 0.3700 0.3750 22,296 +0.00(+0.00%)
Mar 30, 2022 0.3900 0.3900 0.3600 0.3750 70,567 -0.02(-3.85%)
Mar 29, 2022 0.3700 0.3900 0.3650 0.3900 41,816 +0.01(+2.63%)
Mar 28, 2022 0.3750 0.3950 0.3700 0.3800 34,495 +0.00(+0.00%)
Mar 25, 2022 0.3850 0.3900 0.3750 0.3800 37,500 -0.01(-2.56%)
Mar 24, 2022 0.3900 0.3950 0.3900 0.3900 25,515 +0.00(+0.00%)
Mar 23, 2022 0.4000 0.4000 0.3900 0.3900 71,365 -0.01(-2.50%)
Mar 22, 2022 0.3950 0.4000 0.3900 0.4000 33,080 +0.01(+1.27%)
Mar 21, 2022 0.4000 0.4000 0.3850 0.3950 60,535 +0.00(+0.00%)
Mar 18, 2022 0.3850 0.3950 0.3800 0.3950 18,873 -0.01(-1.25%)
Mar 17, 2022 0.4000 0.4000 0.4000 0.4000 1,404 +0.00(+0.00%)
Mar 16, 2022 0.3900 0.4000 0.3850 0.4000 89,300 +0.01(+2.56%)
Mar 15, 2022 0.3800 0.4000 0.3800 0.3900 4,012 -0.01(-2.50%)
Mar 14, 2022 0.4000 0.4150 0.3850 0.4000 29,161 +0.00(+0.00%)
Mar 11, 2022 0.4400 0.4500 0.4000 0.4000 167,161 -0.03(-8.05%)
Mar 10, 2022 0.4450 0.4450 0.4350 0.4350 94,000 +0.01(+1.16%)
Mar 09, 2022 0.4600 0.4600 0.4200 0.4300 55,860 -0.02(-3.37%)
Mar 08, 2022 0.4750 0.4750 0.4400 0.4450 324,727 +0.01(+1.14%)
Mar 07, 2022 0.3800 0.4600 0.3800 0.4400 329,758 +0.06(+15.79%)
Mar 04, 2022 0.3800 0.3800 0.3700 0.3800 59,716 +0.00(+0.00%)
Mar 03, 2022 0.3800 0.3800 0.3600 0.3800 37,131 +0.00(+0.00%)
Mar 02, 2022 0.4000 0.4000 0.3800 0.3800 27,300 +0.01(+2.70%)
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.