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

Tartisan Nickel Corp (CSE: TN )

0.1800 -0.0050 (-2.70%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 10, 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, 2023 0.1150 0.1150 0.1150 0.1150 8,000 +0.02(+21.05%)
May 30, 2023 0.1050 0.1100 0.0950 0.0950 77,000 -0.01(-5.00%)
May 29, 2023 0.1000 0.1000 0.0950 0.1000 56,000 -0.01(-9.09%)
May 26, 2023 0.1050 0.1100 0.1000 0.1100 15,500 -0.01(-4.35%)
May 25, 2023 0.1150 0.1150 0.1050 0.1150 17,500 +0.00(+0.00%)
May 24, 2023 0.1200 0.1300 0.1050 0.1150 51,557 -0.01(-11.54%)
May 23, 2023 0.1350 0.1350 0.1300 0.1300 6,500 -0.01(-3.70%)
May 19, 2023 0.1350 0 +0.01(+3.85%)
May 18, 2023 0.1350 0.1400 0.1300 0.1300 61,100 -0.01(-7.14%)
May 17, 2023 0.1450 0.1450 0.1350 0.1400 25,500 -0.00(-3.45%)
May 16, 2023 0.1450 0.1450 0.1350 0.1450 19,000 +0.00(+3.57%)
May 15, 2023 0.1500 0.1500 0.1400 0.1400 4,000 +0.01(+7.69%)
May 12, 2023 0.1500 0.1500 0.1300 0.1300 80,000 -0.01(-7.14%)
May 11, 2023 0.1450 0.1500 0.1300 0.1400 91,540 +0.00(+0.00%)
May 10, 2023 0.1450 0.1450 0.1350 0.1400 23,000 +0.00(+0.00%)
May 09, 2023 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
May 08, 2023 0.1400 0.1500 0.1400 0.1400 143,231 +0.00(+0.00%)
May 05, 2023 0.1050 0.1400 0.1050 0.1400 272,850 +0.04(+33.33%)
May 04, 2023 0.1050 0.1050 0.1050 0.1050 50,250 +0.00(+0.00%)
May 03, 2023 0.1050 0.1050 0.1050 0.1050 58,928 +0.00(+0.00%)
May 02, 2023 0.1000 0.1050 0.1000 0.1050 149,722 +0.00(+0.00%)
May 01, 2023 0.1050 0.1050 0.1050 0.1050 95,500 +0.00(+5.00%)
Apr 28, 2023 0.1000 0.1000 0.0950 0.1000 827,000 -0.00(-4.76%)
Apr 27, 2023 0.1050 0.1050 0.1050 0.1050 61,000 +0.00(+0.00%)
Apr 26, 2023 0.0950 0.1050 0.0900 0.1050 234,785 +0.01(+10.53%)
Apr 25, 2023 0.1050 0.1050 0.0950 0.0950 185,900 -0.01(-9.52%)
Apr 24, 2023 0.1200 0.1200 0.1050 0.1050 101,069 -0.01(-4.55%)
Apr 21, 2023 0.1150 0.1200 0.1100 0.1100 74,500 +0.00(+0.00%)
Apr 20, 2023 0.1050 0.1100 0.1050 0.1100 42,450 +0.00(+0.00%)
Apr 19, 2023 0.1100 0.1100 0.1000 0.1100 37,000 +0.01(+10.00%)
Apr 18, 2023 0.1100 0.1100 0.1000 0.1000 427,510 -0.00(-4.76%)
Apr 17, 2023 0.1150 0.1200 0.1050 0.1050 358,899 -0.01(-8.70%)
Apr 14, 2023 0.1200 0.1200 0.1100 0.1150 32,275 -0.00(-4.17%)
Apr 13, 2023 0.1150 0.1200 0.1100 0.1200 133,000 +0.00(+4.35%)
Apr 12, 2023 0.1150 0.1150 0.1100 0.1150 184,043 +0.00(+0.00%)
Apr 11, 2023 0.1200 0.1250 0.1150 0.1150 145,080 +0.00(+0.00%)
Apr 10, 2023 0.1150 0.1200 0.1150 0.1150 304,200 -0.00(-4.17%)
Apr 06, 2023 0.1200 0 +0.00(+4.35%)
Apr 05, 2023 0.1250 0.1250 0.1150 0.1150 298,672 -0.01(-6.12%)
Apr 04, 2023 0.1300 0.1300 0.1200 0.1225 139,000 -0.00(-2.00%)
Apr 03, 2023 0.1300 0.1300 0.1150 0.1250 104,423 +0.01(+4.17%)
Mar 31, 2023 0.1250 0.1300 0.1200 0.1200 179,500 +0.00(+0.00%)
Mar 30, 2023 0.1200 0.1200 0.1100 0.1200 50,650 +0.00(+0.00%)
Mar 29, 2023 0.1250 0.1300 0.1200 0.1200 40,850 -0.01(-7.69%)
Mar 28, 2023 0.1350 0.1350 0.1200 0.1300 175,000 -0.01(-3.70%)
Mar 27, 2023 0.1350 0.1350 0.1300 0.1350 6,950 +0.00(+0.00%)
Mar 24, 2023 0.1350 0.1375 0.1300 0.1350 18,000 +0.00(+0.00%)
Mar 23, 2023 0.1400 0.1400 0.1350 0.1350 35,101 +0.00(+0.00%)
Mar 22, 2023 0.1450 0.1450 0.1350 0.1350 176,600 -0.01(-6.90%)
Mar 21, 2023 0.1450 0.1500 0.1400 0.1450 29,500 -0.01(-3.33%)
Mar 20, 2023 0.1500 0.1500 0.1500 0.1500 6,171 +0.01(+3.45%)
Mar 17, 2023 0.1400 0.1500 0.1250 0.1450 109,550 +0.00(+3.57%)
Mar 16, 2023 0.1450 0.1550 0.1350 0.1400 60,350 +0.00(+0.00%)
Mar 15, 2023 0.1450 0.1450 0.1400 0.1400 12,000 -0.00(-3.45%)
Mar 14, 2023 0.1450 0.1450 0.1450 0.1450 8,000 +0.00(+0.00%)
Mar 13, 2023 0.1500 0.1600 0.1200 0.1450 129,500 -0.01(-3.33%)
Mar 10, 2023 0.1500 0.1500 0.1450 0.1500 28,000 +0.00(+0.00%)
Mar 09, 2023 0.1400 0.1500 0.1400 0.1500 58,020 +0.01(+3.45%)
Mar 08, 2023 0.1250 0.1600 0.1250 0.1450 150,550 +0.02(+20.83%)
Mar 07, 2023 0.1200 0.1250 0.1200 0.1200 57,870 -0.01(-7.69%)
Mar 06, 2023 0.1300 0.1300 0.1200 0.1300 373,710 +0.00(+0.00%)
Mar 03, 2023 0.1400 0.1400 0.1300 0.1300 55,300 -0.01(-3.70%)
Mar 02, 2023 0.1375 0.1400 0.1350 0.1350 18,056 +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.