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 (%)
Aug 31, 2023 0.0750 0.0800 0.0750 0.0800 18,000 +0.01(+6.67%)
Aug 30, 2023 0.0750 0.0800 0.0750 0.0750 55,000 -0.01(-6.25%)
Aug 29, 2023 0.0850 0.0850 0.0800 0.0800 216,000 +0.00(+0.00%)
Aug 28, 2023 0.0800 0.0800 0.0800 0.0800 102,100 +0.00(+0.00%)
Aug 25, 2023 0.0800 0.0800 0.0700 0.0800 34,000 +0.00(+0.00%)
Aug 24, 2023 0.0800 0.0850 0.0800 0.0800 11,600 +0.01(+6.67%)
Aug 22, 2023 0.0750 0.0750 0 -0.01(-6.25%)
Aug 21, 2023 0.0900 0.0900 0.0800 0.0800 43,950 +0.00(+0.00%)
Aug 18, 2023 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+6.67%)
Aug 17, 2023 0.0800 0.0800 0.0750 0.0750 1,816,300 -0.01(-11.76%)
Aug 16, 2023 0.0850 0.0850 0.0850 0.0850 99,500 -0.00(-5.56%)
Aug 15, 2023 0.1000 0.1000 0.0850 0.0900 98,721 -0.01(-14.29%)
Aug 14, 2023 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Aug 11, 2023 0.1100 0.1100 0.0900 0.1000 68,000 -0.01(-9.09%)
Aug 10, 2023 0.1150 0.1150 0.1100 0.1100 6,000 +0.00(+0.00%)
Aug 09, 2023 0.1100 0.1150 0.0950 0.1100 21,010 +0.01(+4.76%)
Aug 08, 2023 0.1050 0.1050 0.1000 0.1050 14,003 -0.01(-4.55%)
Aug 04, 2023 0.1100 0 +0.01(+4.76%)
Aug 03, 2023 0.1000 0.1050 0.1000 0.1050 31,000 +0.00(+5.00%)
Aug 02, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Aug 01, 2023 0.0950 0.0950 0.0950 0.0950 8,500 +0.00(+0.00%)
Jul 31, 2023 0.1000 0.1000 0.0950 0.0950 4,000 -0.01(-5.00%)
Jul 28, 2023 0.1000 0.1000 0.1000 0.1000 1,708 +0.01(+11.11%)
Jul 27, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jul 26, 2023 0.0850 0.0900 0.0800 0.0900 76,500 +0.01(+12.50%)
Jul 25, 2023 0.1050 0.1050 0.0800 0.0800 51,403 -0.02(-23.81%)
Jul 24, 2023 0.1050 0.1050 0.1050 0.1050 42,000 +0.00(+0.00%)
Jul 21, 2023 0.0950 0.1050 0.0950 0.1050 3,300 +0.00(+5.00%)
Jul 20, 2023 0.0900 0.1000 0.0800 0.1000 98,000 +0.01(+5.26%)
Jul 19, 2023 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Jul 18, 2023 0.0950 0.0950 0.0950 0.0950 7,500 +0.00(+0.00%)
Jul 14, 2023 0.0950 0 +0.00(+0.00%)
Jul 12, 2023 0.0950 0.0950 0 +0.00(+0.00%)
Jul 11, 2023 0.0950 0.0950 0.0950 0.0950 8,001 +0.00(+0.00%)
Jul 10, 2023 0.0900 0.0950 0.0900 0.0950 23,000 +0.01(+5.56%)
Jul 07, 2023 0.0950 0.0950 0.0850 0.0900 14,000 -0.01(-5.26%)
Jul 06, 2023 0.0950 0.0950 0.0850 0.0950 95,639 +0.00(+0.00%)
Jul 05, 2023 0.1000 0.1000 0.0850 0.0950 14,600 -0.01(-5.00%)
Jul 04, 2023 0.0950 0.1000 0.0950 0.1000 111,177 +0.00(+0.00%)
Jun 30, 2023 0.1000 0 +0.01(+5.26%)
Jun 29, 2023 0.1000 0.1000 0.0950 0.0950 8,300 +0.00(+0.00%)
Jun 28, 2023 0.0950 0.0950 0.0900 0.0950 20,300 +0.00(+0.00%)
Jun 27, 2023 0.1000 0.1000 0.0950 0.0950 2,500 -0.01(-5.00%)
Jun 26, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jun 23, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jun 22, 2023 0.1050 0.1050 0.1000 0.1000 14,000 -0.00(-4.76%)
Jun 21, 2023 0.1050 0.1050 0.1050 0.1050 2,000 +0.01(+10.53%)
Jun 20, 2023 0.1200 0.1200 0.0950 0.0950 40,500 -0.01(-5.00%)
Jun 19, 2023 0.1050 0.1100 0.0900 0.1000 19,000 +0.01(+5.26%)
Jun 16, 2023 0.0950 0.0950 0.0950 0.0950 9,500 -0.01(-5.00%)
Jun 15, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jun 14, 2023 0.1000 0.1000 0.1000 0.1000 139,000 +0.00(+0.00%)
Jun 13, 2023 0.1050 0.1050 0.1000 0.1000 38,978 -0.00(-4.76%)
Jun 12, 2023 0.1050 0.1050 0.1000 0.1050 18,000 +0.00(+0.00%)
Jun 09, 2023 0.1050 0.1050 0.0950 0.1050 150,504 +0.00(+0.00%)
Jun 08, 2023 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+0.00%)
Jun 07, 2023 0.1050 0.1050 0.1000 0.1050 41,500 +0.00(+0.00%)
Jun 06, 2023 0.1050 0.1050 0.1050 0.1050 24,501 -0.01(-4.55%)
Jun 05, 2023 0.1050 0.1100 0.1000 0.1100 10,831 +0.01(+15.79%)
Jun 02, 2023 0.1100 0.1100 0.0950 0.0950 179,000 -0.01(-13.64%)
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.