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

Tartisan Nickel Corp (CSE: TN )

0.1750 +0.0050 (+2.94%)
Official Closing Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 0.0350 0.0350 0.0350 0.0350 15,285 -0.00(-12.50%)
Jul 30, 2019 0.0400 0.0400 0.0400 0.0400 4,480 +0.00(+0.00%)
Jul 29, 2019 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Jul 25, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 24, 2019 0.0400 0.0400 0.0350 0.0350 2,000 -0.00(-12.50%)
Jul 23, 2019 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Jul 22, 2019 0.0400 0.0400 0.0350 0.0350 51,400 -0.00(-12.50%)
Jul 19, 2019 0.0350 0.0400 0.0300 0.0400 55,000 +0.00(+14.29%)
Jul 18, 2019 0.0350 0.0350 0.0350 0.0350 73,000 +0.01(+16.67%)
Jul 17, 2019 0.0350 0.0350 0.0300 0.0300 98,999 -0.01(-14.29%)
Jul 16, 2019 0.0350 0.0400 0.0350 0.0350 20,000 -0.00(-12.50%)
Jul 15, 2019 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jul 12, 2019 0.0300 0.0400 0.0300 0.0400 161,113 +0.01(+33.33%)
Jul 11, 2019 0.0300 0.0300 0.0250 0.0300 49,741 +0.00(+0.00%)
Jul 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 03, 2019 0.0350 0.0350 0.0300 0.0300 125,684 -0.01(-25.00%)
Jun 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 26, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 25, 2019 0.0300 0.0350 0.0250 0.0350 176,714 +0.00(+0.00%)
Jun 24, 2019 0.0350 0.0350 0.0350 1,485 +0.00(+0.00%)
Jun 20, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 19, 2019 0.0300 0.0350 0.0300 0.0350 34,000 +0.00(+0.00%)
Jun 18, 2019 0.0300 0.0350 0.0300 0.0350 35,000 +0.00(+0.00%)
Jun 17, 2019 0.0250 0.0350 0.0250 0.0350 338,500 +0.01(+16.67%)
Jun 14, 2019 0.0300 0.0300 0.0250 0.0300 390,857 +0.00(+0.00%)
Jun 13, 2019 0.0300 0.0300 0.0300 0.0300 135,000 -0.01(-14.29%)
Jun 12, 2019 0.0350 0.0350 0.0350 0.0350 59,000 +0.00(+0.00%)
Jun 11, 2019 0.0400 0.0400 0.0300 0.0350 168,000 +0.00(+0.00%)
Jun 10, 2019 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Jun 07, 2019 0.0400 0.0400 0.0350 0.0350 199,009 +0.00(+0.00%)
Jun 06, 2019 0.0350 0.0350 0.0350 0.0350 1,442 -0.00(-12.50%)
Jun 04, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 31, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 30, 2019 0.0400 0.0400 0.0350 0.0400 144,528 +0.00(+0.00%)
May 29, 2019 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
May 28, 2019 0.0400 0.0400 0.0400 0.0400 20,999 +0.00(+0.00%)
May 27, 2019 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
May 24, 2019 0.0400 0.0450 0.0350 0.0400 88,100 +0.00(+0.00%)
May 22, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 21, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 16, 2019 0.0400 0.0400 0.0350 0.0400 120,470 +0.00(+0.00%)
May 15, 2019 0.0400 0.0400 0.0350 0.0400 159,000 -0.00(-11.11%)
May 14, 2019 0.0400 0.0450 0.0400 0.0450 20,362 +0.00(+12.50%)
May 13, 2019 0.0450 0.0450 0.0350 0.0400 142,000 -0.00(-11.11%)
May 10, 2019 0.0400 0.0500 0.0350 0.0450 140,000 -0.01(-10.00%)
May 09, 2019 0.0400 0.0500 0.0400 0.0500 152,166 +0.01(+25.00%)
May 08, 2019 0.0450 0.0450 0.0400 0.0400 36,000 +0.00(+0.00%)
May 07, 2019 0.0450 0.0450 0.0400 0.0400 27,000 +0.00(+0.00%)
May 06, 2019 0.0450 0.0450 0.0400 0.0400 52,000 -0.00(-11.11%)
May 03, 2019 0.0450 0.0450 0.0400 0.0450 71,000 -0.01(-10.00%)
May 02, 2019 0.0400 0.0500 0.0400 0.0500 9,285 +0.01(+11.11%)
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.