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

Tartisan Nickel Corp (CSE: TN )

0.1400 +0.0150 (+12.00%)
Official Closing Price Updated: 3:50 PM EDT, Apr 18, 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 (%)
Nov 30, 2021 0.4400 0.4400 0.4100 0.4200 29,741 -0.02(-4.55%)
Nov 29, 2021 0.4400 0.4400 0.4100 0.4400 84,354 +0.00(+0.00%)
Nov 26, 2021 0.4400 0.4400 0.4300 0.4400 16,256 +0.00(+0.00%)
Nov 25, 2021 0.4450 0.4500 0.4300 0.4400 80,908 +0.01(+2.33%)
Nov 24, 2021 0.4400 0.4400 0.4300 0.4300 16,842 +0.01(+2.38%)
Nov 23, 2021 0.4350 0.4350 0.4100 0.4200 30,995 -0.02(-3.45%)
Nov 22, 2021 0.4500 0.4600 0.4250 0.4350 58,791 -0.01(-2.25%)
Nov 19, 2021 0.4500 0.4500 0.4400 0.4450 25,240 +0.01(+1.14%)
Nov 18, 2021 0.4450 0.4500 0.4400 0.4400 7,100 +0.01(+2.33%)
Nov 17, 2021 0.4550 0.4550 0.4300 0.4300 50,460 -0.01(-2.27%)
Nov 16, 2021 0.4500 0.4600 0.4350 0.4400 107,605 -0.01(-2.22%)
Nov 15, 2021 0.4650 0.4700 0.4500 0.4500 15,596 -0.02(-4.26%)
Nov 12, 2021 0.4800 0.4800 0.4500 0.4700 58,044 +0.00(+0.00%)
Nov 11, 2021 0.4700 0.4700 0.4500 0.4700 64,796 +0.00(+0.00%)
Nov 09, 2021 0.4600 0.4700 0.4450 0.4700 125,870 +0.00(+0.00%)
Nov 08, 2021 0.4650 0.4700 0.4550 0.4700 29,779 +0.00(+1.08%)
Nov 05, 2021 0.4600 0.4700 0.4500 0.4650 45,115 -0.00(-1.06%)
Nov 04, 2021 0.4400 0.4700 0.4400 0.4700 93,803 +0.03(+8.05%)
Nov 03, 2021 0.4700 0.4700 0.4300 0.4350 74,621 -0.03(-7.45%)
Nov 02, 2021 0.4600 0.4750 0.4600 0.4700 144,603 +0.00(+0.00%)
Nov 01, 2021 0.4700 0.4700 0.4400 0.4700 33,185 +0.00(+0.00%)
Oct 29, 2021 0.4700 0.4800 0.4450 0.4700 96,008 +0.00(+0.00%)
Oct 28, 2021 0.4300 0.4750 0.4200 0.4700 181,952 +0.04(+10.59%)
Oct 27, 2021 0.4300 0.4300 0.4150 0.4250 19,234 -0.01(-1.16%)
Oct 26, 2021 0.4200 0.4300 23,903 +0.00(+0.00%)
Oct 25, 2021 0.4200 0.4300 0.4200 0.4300 39,616 +0.00(+0.00%)
Oct 22, 2021 0.4300 0.4300 0.4300 0.4300 2,706 +0.00(+0.00%)
Oct 21, 2021 0.4300 0.4300 0.4250 0.4300 54,700 +0.01(+2.38%)
Oct 20, 2021 0.4300 0.4300 0.4200 0.4200 10,500 -0.01(-1.18%)
Oct 19, 2021 0.4200 0.4300 0.4200 0.4250 23,510 +0.00(+0.00%)
Oct 18, 2021 0.4650 0.4750 0.4250 0.4250 196,984 -0.04(-9.57%)
Oct 15, 2021 0.4500 0.4700 0.4400 0.4700 87,101 +0.02(+4.44%)
Oct 14, 2021 0.4300 0.4500 0.4300 0.4500 26,600 +0.02(+4.65%)
Oct 13, 2021 0.4350 0.4400 0.4200 0.4300 51,853 +0.02(+4.88%)
Oct 12, 2021 0.4200 0.4300 0.4000 0.4100 43,400 -0.02(-4.65%)
Oct 08, 2021 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Oct 07, 2021 0.4200 0.4350 0.4150 0.4250 29,327 +0.02(+4.94%)
Oct 06, 2021 0.4350 0.4400 0.3950 0.4050 46,901 -0.01(-3.57%)
Oct 05, 2021 0.4350 0.4350 0.4000 0.4200 19,829 -0.02(-4.55%)
Oct 04, 2021 0.4400 0.4400 0.4350 0.4400 2,025 +0.01(+1.15%)
Oct 01, 2021 0.4350 0.4450 0.4350 0.4350 1,625 +0.02(+3.57%)
Sep 30, 2021 0.4250 0.4250 0.4200 0.4200 6,500 +0.00(+0.00%)
Sep 29, 2021 0.4150 0.4200 0.3950 0.4200 38,927 -0.01(-1.18%)
Sep 28, 2021 0.4200 0.4450 0.4150 0.4250 21,488 +0.01(+1.19%)
Sep 27, 2021 0.4250 0.4300 0.4200 0.4200 10,077 +0.01(+1.20%)
Sep 24, 2021 0.4350 0.4350 0.4150 0.4150 47,506 -0.02(-3.49%)
Sep 23, 2021 0.4750 0.4750 0.4200 0.4300 144,205 -0.01(-2.27%)
Sep 22, 2021 0.4700 0.4800 0.4100 0.4400 58,671 -0.03(-6.38%)
Sep 21, 2021 0.4900 0.4900 0.4300 0.4700 30,486 -0.01(-1.05%)
Sep 20, 2021 0.4600 0.4750 0.4550 0.4750 57,800 +0.01(+1.06%)
Sep 17, 2021 0.4700 0.4850 0.4700 0.4700 7,000 +0.00(+0.00%)
Sep 16, 2021 0.4650 0.4700 0.4600 0.4700 37,034 +0.00(+0.00%)
Sep 15, 2021 0.4700 0.4700 0.4650 0.4700 25,025 +0.01(+3.30%)
Sep 14, 2021 0.4900 0.4900 0.4500 0.4550 25,350 -0.02(-5.21%)
Sep 13, 2021 0.4600 0.4800 0.4600 0.4800 65,247 +0.00(+0.00%)
Sep 10, 2021 0.4700 0.4800 0.4600 0.4800 17,615 +0.02(+4.35%)
Sep 09, 2021 0.4700 0.4750 0.4500 0.4600 27,000 -0.02(-4.17%)
Sep 08, 2021 0.4800 0.4800 0.4600 0.4800 56,845 +0.00(+0.00%)
Sep 07, 2021 0.4600 0.4800 0.4600 0.4800 39,500 +0.00(+0.00%)
Sep 03, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Sep 02, 2021 0.4800 0.4800 0.4750 0.4800 7,500 +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.