Tartisan Nickel Corp (CSE: TN )

0.1050 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.0650 0.0650 0.0600 0.0600 6,769 +0.00(+0.00%)
Mar 28, 2019 0.0600 0.0600 0.0600 0.0600 12,141 +0.00(+0.00%)
Mar 27, 2019 0.0600 0.0600 0.0600 0.0600 125,000 -0.01(-7.69%)
Mar 26, 2019 0.0650 0.0700 0.0650 0.0650 38,000 +0.01(+8.33%)
Mar 25, 2019 0.0600 0.0600 0.0550 0.0600 33,000 +0.00(+0.00%)
Mar 22, 2019 0.0600 0.0600 0.0600 0.0600 3,713 -0.01(-7.69%)
Mar 21, 2019 0.0650 0.0650 0.0600 0.0650 26,001 +0.01(+8.33%)
Mar 20, 2019 0.0600 0.0600 0.0600 26,470 +0.00(+0.00%)
Mar 19, 2019 0.0550 0.0600 0.0550 0.0600 26,385 +0.00(+0.00%)
Mar 18, 2019 0.0600 0.0600 0.0600 0.0600 60,000 -0.01(-14.29%)
Mar 15, 2019 0.0650 0.0700 0.0650 0.0700 2,500 +0.01(+7.69%)
Mar 14, 2019 0.0650 0.0650 0.0650 0.0650 36,286 +0.00(+0.00%)
Mar 13, 2019 0.0650 0.0650 0.0650 0.0650 80,057 +0.00(+0.00%)
Mar 12, 2019 0.0600 0.0700 0.0550 0.0650 150,000 +0.00(+0.00%)
Mar 11, 2019 0.0650 0.0650 0.0650 0.0650 200,000 -0.01(-7.14%)
Mar 08, 2019 0.0600 0.0700 0.0600 0.0700 250,140 +0.01(+7.69%)
Mar 07, 2019 0.0600 0.0650 0.0600 0.0650 11,541 +0.00(+0.00%)
Mar 06, 2019 0.0650 0.0650 0.0650 0.0650 7,128 -0.01(-7.14%)
Mar 05, 2019 0.0650 0.0700 0.0600 0.0700 216,000 +0.00(+0.00%)
Mar 04, 2019 0.0600 0.0700 0.0600 0.0700 215,500 +0.01(+7.69%)
Mar 01, 2019 0.0650 0.0750 0.0600 0.0650 267,112 +0.01(+8.33%)
Feb 28, 2019 0.0650 0.0700 0.0600 0.0600 78,500 -0.01(-7.69%)
Feb 27, 2019 0.0600 0.0700 0.0600 0.0650 82,000 +0.00(+0.00%)
Feb 26, 2019 0.0650 0.0650 0.0600 0.0650 97,500 +0.00(+0.00%)
Feb 25, 2019 0.0600 0.0650 0.0600 0.0650 30,571 +0.01(+8.33%)
Feb 22, 2019 0.0600 0.0600 0.0550 0.0600 122,790 +0.00(+9.09%)
Feb 21, 2019 0.0550 0.0550 0.0500 0.0550 209,028 -0.00(-8.33%)
Feb 20, 2019 0.0600 0.0650 0.0600 0.0600 165,000 +0.00(+0.00%)
Feb 15, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 14, 2019 0.0600 0.0600 0.0550 0.0600 273,500 -0.01(-14.29%)
Feb 13, 2019 0.0650 0.0700 0.0600 0.0700 136,057 +0.01(+7.69%)
Feb 12, 2019 0.0600 0.0650 0.0600 0.0650 42,214 +0.01(+8.33%)
Feb 08, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Feb 07, 2019 0.0700 0.0700 0.0700 0.0700 250,000 +0.00(+0.00%)
Feb 06, 2019 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+7.69%)
Feb 05, 2019 0.0600 0.0700 0.0600 0.0650 315,000 -0.01(-7.14%)
Feb 04, 2019 0.0700 0.0700 0.0650 0.0700 39,285 +0.00(+0.00%)
Feb 01, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Jan 31, 2019 0.0700 0.0700 0.0650 0.0650 37,515 +0.00(+0.00%)
Jan 30, 2019 0.0650 0.0650 0.0550 0.0650 60,607 -0.01(-7.14%)
Jan 29, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jan 28, 2019 0.0600 0.0700 0.0600 0.0700 34,171 +0.00(+0.00%)
Jan 25, 2019 0.0700 0.0700 0.0600 0.0700 76,771 +0.00(+0.00%)
Jan 24, 2019 0.0700 0.0700 0.0700 0.0700 17,000 +0.01(+16.67%)
Jan 23, 2019 0.0700 0.0700 0.0600 0.0600 120,428 -0.01(-20.00%)
Jan 22, 2019 0.0750 0.0800 0.0700 0.0750 58,622 +0.00(+7.14%)
Jan 21, 2019 0.0700 0.0700 0.0700 0.0700 3,571 -0.01(-12.50%)
Jan 18, 2019 0.0800 0.0800 0.0800 0.0800 4,513 +0.00(+0.00%)
Jan 17, 2019 0.0800 0.0800 0.0800 0.0800 105,000 +0.01(+6.67%)
Jan 16, 2019 0.0750 0.0750 0.0600 0.0750 137,745 +0.00(+7.14%)
Jan 15, 2019 0.0650 0.0800 0.0650 0.0700 229,324 -0.01(-12.50%)
Jan 14, 2019 0.0750 0.0800 0.0650 0.0800 81,050 +0.00(+0.00%)
Jan 11, 2019 0.0700 0.0800 0.0650 0.0800 172,227 +0.01(+14.29%)
Jan 10, 2019 0.0700 0.0700 0.0700 158,278 +0.00(+0.00%)
Jan 09, 2019 0.0500 0.0700 0.0500 0.0700 158,000 -0.00(-6.67%)
Jan 08, 2019 0.0600 0.0750 0.0400 0.0750 357,700 +0.00(+7.14%)
Jan 07, 2019 0.0650 0.0700 0.0650 0.0700 9,714 +0.00(+0.00%)
Jan 04, 2019 0.0650 0.0700 0.0550 0.0700 125,200 +0.01(+7.69%)
Jan 03, 2019 0.0600 0.0650 0.0350 0.0650 167,571 +0.02(+44.44%)
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.