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

Tartisan Nickel Corp (CSE: TN )

0.1750 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2023 0.1100 0.1100 0.0950 0.1000 47,000 +0.00(+0.00%)
Nov 29, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Nov 28, 2023 0.1050 0.1050 0.0950 0.1000 44,800 +0.00(+0.00%)
Nov 27, 2023 0.1050 0.1050 0.1000 0.1000 22,940 -0.01(-9.09%)
Nov 24, 2023 0.1100 0.1100 0.1000 0.1100 75,500 +0.00(+0.00%)
Nov 23, 2023 0.1200 0.1200 0.1100 0.1100 10,000 +0.00(+0.00%)
Nov 22, 2023 0.1150 0.1150 0.1100 0.1100 56,500 +0.00(+0.00%)
Nov 21, 2023 0.1150 0.1150 0.1100 0.1100 32,500 +0.00(+0.00%)
Nov 20, 2023 0.1100 0.1200 0.1100 0.1100 46,000 +0.00(+0.00%)
Nov 17, 2023 0.1200 0.1250 0.0800 0.1100 93,002 -0.01(-8.33%)
Nov 16, 2023 0.1150 0.1200 0.1100 0.1200 150,800 +0.00(+4.35%)
Nov 15, 2023 0.1150 0.1150 0.1000 0.1150 62,000 -0.00(-4.17%)
Nov 14, 2023 0.1100 0.1300 0.1100 0.1200 83,998 +0.01(+9.09%)
Nov 13, 2023 0.1000 0.1100 0.1000 0.1100 131,000 +0.01(+15.79%)
Nov 10, 2023 0.0950 0.0950 0.0950 0.0950 11,000 +0.01(+5.56%)
Nov 09, 2023 0.0950 0.0950 0.0850 0.0900 72,000 +0.00(+0.00%)
Nov 08, 2023 0.0950 0.0950 0.0850 0.0900 53,520 +0.00(+5.88%)
Nov 07, 2023 0.0900 0.0950 0.0850 0.0850 100,000 -0.01(-10.53%)
Nov 06, 2023 0.0950 0.0950 0.0900 0.0950 30,000 +0.01(+5.56%)
Nov 03, 2023 0.1000 0.1000 0.0900 0.0900 56,712 -0.01(-5.26%)
Nov 02, 2023 0.1000 0.1000 0.0950 0.0950 18,715 -0.01(-5.00%)
Nov 01, 2023 0.0900 0.1000 0.0900 0.1000 79,000 +0.01(+11.11%)
Oct 31, 2023 0.0950 0.0950 0.0900 0.0900 18,040 +0.00(+0.00%)
Oct 30, 2023 0.0800 0.0900 0.0750 0.0900 212,513 +0.01(+12.50%)
Oct 27, 2023 0.0700 0.0800 0.0700 0.0800 45,000 +0.01(+14.29%)
Oct 26, 2023 0.0750 0.0750 0.0700 0.0700 17,000 +0.00(+0.00%)
Oct 25, 2023 0.0700 0.0700 0.0600 0.0700 55,000 +0.00(+0.00%)
Oct 24, 2023 0.0600 0.0700 0.0600 0.0700 76,370 +0.01(+16.67%)
Oct 23, 2023 0.0650 0.0650 0.0600 0.0600 6,000 +0.00(+0.00%)
Oct 19, 2023 0.0600 0.0600 0 -0.01(-7.69%)
Oct 18, 2023 0.0700 0.0700 0.0650 0.0650 23,000 +0.01(+8.33%)
Oct 17, 2023 0.0650 0.0650 0.0600 0.0600 14,351 -0.01(-7.69%)
Oct 16, 2023 0.0650 0.0650 0.0650 0.0650 17,000 +0.00(+0.00%)
Oct 13, 2023 0.0650 0.0700 0.0650 0.0650 23,000 -0.01(-7.14%)
Oct 11, 2023 0.0700 0.0700 0 +0.01(+7.69%)
Oct 10, 2023 0.0650 0.0650 0.0600 0.0650 142,314 -0.01(-7.14%)
Oct 06, 2023 0.0700 0 +0.00(+0.00%)
Oct 05, 2023 0.0800 0.0800 0.0700 0.0700 25,100 -0.00(-6.67%)
Oct 04, 2023 0.0750 0.0800 0.0750 0.0750 3,000 +0.00(+7.14%)
Oct 03, 2023 0.0700 0.0700 0.0700 0.0700 1,558 -0.01(-12.50%)
Oct 02, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Sep 28, 2023 0.0750 0 +0.00(+7.14%)
Sep 27, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Sep 26, 2023 0.0750 0.0750 0.0700 0.0700 17,000 -0.00(-6.67%)
Sep 25, 2023 0.0750 0.0750 0.0700 0.0750 37,000 +0.00(+0.00%)
Sep 22, 2023 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+7.14%)
Sep 21, 2023 0.0800 0.0800 0.0700 0.0700 19,000 -0.01(-12.50%)
Sep 20, 2023 0.0800 0.0800 0.0700 0.0800 153,000 +0.00(+0.00%)
Sep 19, 2023 0.0800 0.0800 0.0700 0.0800 100,714 +0.00(+0.00%)
Sep 18, 2023 0.0800 0.0850 0.0750 0.0800 35,000 -0.01(-5.88%)
Sep 15, 2023 0.0850 0.0900 0.0850 0.0850 6,999 +0.00(+0.00%)
Sep 14, 2023 0.0850 0.0850 0.0750 0.0850 55,545 +0.01(+6.25%)
Sep 13, 2023 0.0850 0.0900 0.0800 0.0800 35,500 -0.01(-11.11%)
Sep 12, 2023 0.0850 0.0900 0.0850 0.0900 23,295 +0.00(+0.00%)
Sep 11, 2023 0.0950 0.0950 0.0850 0.0900 22,001 -0.01(-5.26%)
Sep 08, 2023 0.0950 0.0950 0.0950 0.0950 7,500 -0.01(-5.00%)
Sep 07, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Sep 06, 2023 0.1000 0.1000 0.0900 0.0900 16,000 -0.01(-5.26%)
Sep 05, 2023 0.0800 0.1000 0.0800 0.0950 90,283 +0.01(+18.75%)
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.