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

Tartisan Nickel Corp (CSE: TN )

0.1750 +0.0150 (+9.37%)
Official Closing Price Updated: 3:25 PM EDT, May 1, 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 (%)
Apr 30, 2020 0.0750 0.0800 0.0750 0.0800 50,212 +0.01(+6.67%)
Apr 29, 2020 0.0550 0.0750 0.0550 0.0750 175,270 +0.02(+36.36%)
Apr 28, 2020 0.0500 0.0550 0.0450 0.0550 147,000 +0.00(+10.00%)
Apr 23, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 22, 2020 0.0500 0.0500 0.0450 0.0500 67,428 +0.00(+0.00%)
Apr 20, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 17, 2020 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Apr 16, 2020 0.0500 0.0550 0.0500 0.0500 49,500 +0.01(+11.11%)
Apr 15, 2020 0.0500 0.0500 0.0450 0.0450 100,000 -0.01(-18.18%)
Apr 14, 2020 0.0500 0.0550 0.0500 0.0550 58,000 +0.00(+10.00%)
Apr 13, 2020 0.0600 0.0600 0.0500 0.0500 78,000 -0.01(-16.67%)
Apr 09, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 08, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Apr 06, 2020 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 03, 2020 0.0500 0.0600 0.0500 0.0600 5,569 +0.00(+9.09%)
Apr 02, 2020 0.0550 0.0550 0.0550 0.0550 57,000 +0.00(+10.00%)
Mar 31, 2020 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 30, 2020 0.0500 0.0500 0.0500 0.0500 20,945 +0.00(+0.00%)
Mar 27, 2020 0.0500 0.0500 0.0500 0.0500 75,000 -0.01(-16.67%)
Mar 26, 2020 0.0550 0.0600 0.0550 0.0600 110,000 +0.00(+9.09%)
Mar 25, 2020 0.0450 0.0550 0.0450 0.0550 66,200 +0.01(+22.22%)
Mar 24, 2020 0.0500 0.0500 0.0450 0.0450 55,000 +0.00(+0.00%)
Mar 23, 2020 0.0600 0.0600 0.0450 0.0450 235,000 -0.01(-25.00%)
Mar 20, 2020 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-14.29%)
Mar 19, 2020 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+16.67%)
Mar 18, 2020 0.0600 0.0600 0.0600 0.0600 346 +0.00(+0.00%)
Mar 17, 2020 0.0550 0.0600 0.0550 0.0600 6,000 +0.00(+0.00%)
Mar 16, 2020 0.0650 0.0650 0.0600 0.0600 33,000 -0.01(-14.29%)
Mar 13, 2020 0.0700 0.0700 0.0500 0.0700 171,714 +0.00(+0.00%)
Mar 12, 2020 0.0600 0.0700 0.0550 0.0700 64,000 +0.00(+0.00%)
Mar 11, 2020 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-12.50%)
Mar 10, 2020 0.0800 0.0800 0.0800 0.0800 128,000 +0.00(+0.00%)
Mar 09, 2020 0.1000 0.1000 0.0800 0.0800 20,999 -0.02(-20.00%)
Mar 05, 2020 0.1000 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 04, 2020 0.1000 0.1100 0.0900 0.1100 30,500 +0.00(+0.00%)
Mar 03, 2020 0.1100 0.1100 0.1100 0.1100 12,500 +0.00(+0.00%)
Mar 02, 2020 0.1100 0.1100 0.1000 0.1100 9,357 +0.00(+0.00%)
Feb 27, 2020 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 26, 2020 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Feb 25, 2020 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Feb 24, 2020 0.1100 0.1100 0.1100 0.1100 1,250 +0.01(+4.76%)
Feb 20, 2020 0.1050 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 19, 2020 0.1150 0.1150 0.1050 0.1100 60,071 -0.01(-4.35%)
Feb 18, 2020 0.1150 0.1150 0.1150 0.1150 20,000 -0.00(-4.17%)
Feb 13, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 12, 2020 0.1200 0.1200 0.1150 0.1200 13,500 +0.00(+0.00%)
Feb 11, 2020 0.1200 0.1200 0.1150 0.1200 69,500 +0.00(+0.00%)
Feb 10, 2020 0.1100 0.1200 0.1100 0.1200 135,500 +0.00(+4.35%)
Feb 07, 2020 0.1000 0.1150 0.1000 0.1150 305,000 +0.00(+0.00%)
Feb 06, 2020 0.1000 0.1150 0.1000 0.1150 69,071 +0.01(+4.55%)
Feb 05, 2020 0.1100 0.1100 0.0950 0.1100 64,750 +0.00(+0.00%)
Feb 04, 2020 0.1100 0.1150 0.0950 0.1100 114,000 +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.