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 (%)
Feb 28, 2022 0.4000 0.4000 0.3800 0.3900 14,550 +0.00(+0.00%)
Feb 25, 2022 0.3950 0.3950 0.3900 0.3900 4,500 -0.01(-1.27%)
Feb 24, 2022 0.4000 0.4000 0.3800 0.3950 20,525 +0.00(+0.00%)
Feb 23, 2022 0.3950 0.4000 0.3900 0.3950 64,895 +0.00(+0.00%)
Feb 22, 2022 0.3900 0.3950 0.3600 0.3950 80,888 -0.01(-1.25%)
Feb 18, 2022 0.4000 0 -0.01(-1.23%)
Feb 17, 2022 0.4150 0.4150 0.3900 0.4050 38,629 +0.00(+0.00%)
Feb 16, 2022 0.3950 0.4150 0.3900 0.4050 30,600 +0.02(+3.85%)
Feb 15, 2022 0.3950 0.3950 0.3900 0.3900 17,769 -0.01(-2.50%)
Feb 14, 2022 0.4200 0.4200 0.3900 0.4000 27,160 -0.02(-4.76%)
Feb 11, 2022 0.4150 0.4300 0.4100 0.4200 28,254 +0.01(+1.20%)
Feb 10, 2022 0.4150 0.4150 0.4150 0.4150 4,000 +0.01(+1.22%)
Feb 09, 2022 0.4300 0.4300 0.4100 0.4100 18,802 -0.01(-2.38%)
Feb 08, 2022 0.4200 0.4400 0.4100 0.4200 63,610 +0.01(+1.20%)
Feb 07, 2022 0.4450 0.4450 0.4150 0.4150 79,537 -0.04(-7.78%)
Feb 04, 2022 0.4300 0.4550 0.4300 0.4500 15,170 +0.02(+3.45%)
Feb 03, 2022 0.4350 0.4150 0.4350 49,549 -0.03(-5.43%)
Feb 02, 2022 0.4450 0.4650 0.4350 0.4600 80,264 +0.03(+5.75%)
Feb 01, 2022 0.4150 0.4350 0.4100 0.4350 44,046 +0.03(+6.10%)
Jan 31, 2022 0.4300 0.4300 0.4100 0.4100 58,565 -0.01(-2.38%)
Jan 28, 2022 0.4250 0.4250 0.4150 0.4200 17,523 +0.00(+0.00%)
Jan 27, 2022 0.3850 0.4250 0.3850 0.4200 207,740 +0.03(+9.09%)
Jan 26, 2022 0.3600 0.3850 0.3550 0.3850 150,820 +0.03(+6.94%)
Jan 25, 2022 0.3450 0.3600 0.3350 0.3600 167,345 +0.02(+5.88%)
Jan 24, 2022 0.3250 0.3450 0.3200 0.3400 97,020 +0.01(+3.03%)
Jan 21, 2022 0.3350 0.3450 0.3300 0.3300 44,542 -0.01(-4.35%)
Jan 20, 2022 0.3300 0.3450 0.3250 0.3450 104,983 +0.01(+4.55%)
Jan 19, 2022 0.3200 0.3350 0.3200 0.3300 85,903 -0.01(-2.94%)
Jan 18, 2022 0.3450 0.3550 0.3400 0.3400 101,125 -0.00(-1.45%)
Jan 17, 2022 0.3600 0.3600 0.3450 0.3450 25,043 -0.03(-6.76%)
Jan 14, 2022 0.3400 0.3700 0.3400 0.3700 26,453 +0.03(+7.25%)
Jan 13, 2022 0.3500 0.3500 0.3400 0.3450 110,986 -0.01(-1.43%)
Jan 12, 2022 0.3500 0.3500 0.3450 0.3500 52,425 +0.00(+0.00%)
Jan 11, 2022 0.3450 0.3500 0.3450 0.3500 49,095 +0.01(+1.45%)
Jan 10, 2022 0.3500 0.3600 0.3450 0.3450 24,013 -0.02(-4.17%)
Jan 07, 2022 0.3750 0.3750 0.3600 0.3600 43,295 -0.02(-4.00%)
Jan 06, 2022 0.3700 0.3800 0.3700 0.3750 35,310 -0.01(-1.32%)
Jan 05, 2022 0.3850 0.4000 0.3700 0.3800 131,241 -0.01(-1.30%)
Jan 04, 2022 0.3150 0.4000 0.3150 0.3850 383,515 +0.07(+22.22%)
Dec 31, 2021 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Dec 30, 2021 0.3300 0.3300 0.3150 0.3150 215,278 -0.02(-4.55%)
Dec 29, 2021 0.3300 0.3350 0.3150 0.3300 94,083 -0.01(-2.94%)
Dec 24, 2021 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Dec 23, 2021 0.3250 0.3500 0.3200 0.3500 280,600 +0.03(+9.37%)
Dec 22, 2021 0.3100 0.3200 0.3100 0.3200 252,959 +0.01(+3.23%)
Dec 21, 2021 0.3150 0.3200 0.3100 0.3100 64,550 -0.01(-3.13%)
Dec 20, 2021 0.3250 0.3250 0.3200 0.3200 56,686 +0.00(+0.00%)
Dec 17, 2021 0.3250 0.3250 0.3150 0.3200 224,246 -0.01(-3.03%)
Dec 16, 2021 0.3200 0.3300 0.3200 0.3300 270,720 +0.01(+1.54%)
Dec 15, 2021 0.3300 0.3300 0.3200 0.3250 174,858 +0.01(+1.56%)
Dec 14, 2021 0.3400 0.3400 0.3150 0.3200 187,115 -0.02(-4.48%)
Dec 13, 2021 0.3550 0.3550 0.3350 0.3350 30,357 -0.01(-4.29%)
Dec 10, 2021 0.3500 0.3600 0.3500 0.3500 134,797 +0.01(+2.94%)
Dec 09, 2021 0.3200 0.3950 0.3200 0.3400 247,059 +0.01(+1.49%)
Dec 08, 2021 0.3300 0.3400 0.3150 0.3350 109,160 +0.01(+1.52%)
Dec 07, 2021 0.3350 0.3400 0.3200 0.3300 119,212 -0.01(-2.94%)
Dec 06, 2021 0.3600 0.3600 0.3150 0.3400 519,044 -0.02(-5.56%)
Dec 03, 2021 0.3950 0.4000 0.3500 0.3600 246,801 -0.03(-6.49%)
Dec 02, 2021 0.3950 0.4000 0.3750 0.3850 163,250 +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.