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

Tartisan Nickel Corp (CSE: TN )

0.1850 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, May 10, 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 (%)
Feb 28, 2023 0.1400 0.1400 0.1400 0.1400 69,143 +0.00(+0.00%)
Feb 27, 2023 0.1400 0.1500 0.1400 0.1400 198,700 -0.01(-6.67%)
Feb 24, 2023 0.1500 0.1500 0.1450 0.1500 85,896 +0.00(+0.00%)
Feb 23, 2023 0.1500 0.1500 0.1500 0.1500 98,465 +0.01(+3.45%)
Feb 22, 2023 0.1600 0.1600 0.1400 0.1450 103,915 -0.02(-9.38%)
Feb 21, 2023 0.1700 0.1700 0.1600 0.1600 11,754 -0.01(-3.03%)
Feb 17, 2023 0.1650 0 +0.01(+3.13%)
Feb 16, 2023 0.1600 0.1700 0.1550 0.1600 287,215 -0.01(-8.57%)
Feb 15, 2023 0.1850 0.1850 0.1700 0.1750 82,128 -0.01(-5.41%)
Feb 14, 2023 0.1800 0.1850 0.1800 0.1850 13,395 +0.00(+0.00%)
Feb 13, 2023 0.1900 0.1900 0.1800 0.1850 43,595 -0.01(-2.63%)
Feb 10, 2023 0.1900 0.1900 0.1900 0.1900 15,000 +0.00(+0.00%)
Feb 09, 2023 0.1900 0.1950 0.1900 0.1900 162,000 +0.00(+0.00%)
Feb 08, 2023 0.2000 0.2000 0.1850 0.1900 105,400 -0.01(-5.00%)
Feb 07, 2023 0.2050 0.2050 0.1950 0.2000 68,900 +0.00(+0.00%)
Feb 06, 2023 0.2200 0.2200 0.2000 0.2000 68,291 -0.01(-6.98%)
Feb 03, 2023 0.2150 0.2200 0.2150 0.2150 6,000 -0.01(-2.27%)
Feb 02, 2023 0.2200 0.2200 0.2150 0.2200 18,680 +0.00(+0.00%)
Feb 01, 2023 0.2000 0.2200 0.2000 0.2200 55,322 +0.00(+0.00%)
Jan 31, 2023 0.2200 0.2250 0.2200 0.2200 49,293 +0.00(+0.00%)
Jan 30, 2023 0.2200 0.2200 0.2200 0.2200 4,552 +0.01(+4.76%)
Jan 27, 2023 0.2250 0.2300 0.2100 0.2100 72,440 -0.01(-4.55%)
Jan 26, 2023 0.2200 0.2200 0.2050 0.2200 76,891 -0.00(-1.12%)
Jan 25, 2023 0.2200 0.2225 0.2100 0.2225 38,500 +0.00(+1.14%)
Jan 24, 2023 0.2100 0.2200 0.2100 0.2200 44,900 +0.02(+7.32%)
Jan 23, 2023 0.2200 0.2200 0.2000 0.2050 46,900 -0.02(-8.89%)
Jan 20, 2023 0.2150 0.2250 0.2100 0.2250 18,500 +0.01(+4.65%)
Jan 19, 2023 0.2100 0.2150 0.2100 0.2150 51,950 +0.00(+0.00%)
Jan 18, 2023 0.2200 0.2200 0.2100 0.2150 21,900 +0.00(+0.00%)
Jan 17, 2023 0.2200 0.2300 0.2100 0.2150 112,300 -0.01(-2.27%)
Jan 16, 2023 0.2300 0.2300 0.2200 0.2200 28,500 -0.01(-6.38%)
Jan 13, 2023 0.2200 0.2350 0.2200 0.2350 5,050 +0.01(+6.82%)
Jan 12, 2023 0.2350 0.2350 0.2150 0.2200 30,500 -0.01(-2.22%)
Jan 11, 2023 0.2350 0.2350 0.2200 0.2250 14,000 +0.01(+2.27%)
Jan 10, 2023 0.2100 0.2200 0.2100 0.2200 22,017 +0.02(+10.00%)
Jan 09, 2023 0.2250 0.2450 0.2000 0.2000 92,050 -0.02(-9.09%)
Jan 06, 2023 0.2350 0.2550 0.2150 0.2200 40,600 -0.02(-8.33%)
Jan 05, 2023 0.2350 0.2400 0.2350 0.2400 12,925 +0.00(+0.00%)
Jan 04, 2023 0.2550 0.2550 0.2300 0.2400 17,902 -0.01(-4.00%)
Jan 03, 2023 0.2550 0.2550 0.2400 0.2500 7,070 +0.00(+0.00%)
Dec 30, 2022 0.2500 0 +0.04(+16.28%)
Dec 29, 2022 0.2100 0.2150 0.2100 0.2150 37,000 +0.01(+2.38%)
Dec 28, 2022 0.2050 0.2100 0.2050 0.2100 15,500 +0.01(+5.00%)
Dec 23, 2022 0.2000 0 +0.00(+0.00%)
Dec 22, 2022 0.2150 0.2150 0.2000 0.2000 17,500 -0.01(-4.76%)
Dec 21, 2022 0.2050 0.2100 0.1900 0.2100 96,795 +0.01(+5.00%)
Dec 20, 2022 0.2200 0.2200 0.2000 0.2000 98,425 -0.01(-4.76%)
Dec 19, 2022 0.2100 0.2100 0.2050 0.2100 25,157 +0.01(+2.44%)
Dec 15, 2022 0.2050 0.2050 0 -0.02(-6.82%)
Dec 14, 2022 0.2200 0.2300 0.2200 0.2200 18,500 +0.00(+0.00%)
Dec 13, 2022 0.2300 0.2300 0.2200 0.2200 3,677 -0.01(-2.22%)
Dec 12, 2022 0.2200 0.2250 0.2200 0.2250 36,728 -0.01(-2.17%)
Dec 09, 2022 0.2400 0.2400 0.2300 0.2300 48,000 -0.01(-4.17%)
Dec 08, 2022 0.2500 0.2500 0.2400 0.2400 6,370 -0.01(-4.00%)
Dec 07, 2022 0.2650 0.2650 0.2500 0.2500 45,000 -0.01(-3.85%)
Dec 06, 2022 0.2600 0.2600 0.2600 0.2600 72,000 +0.01(+1.96%)
Dec 05, 2022 0.2700 0.2700 0.2550 0.2550 123,840 -0.01(-3.77%)
Dec 02, 2022 0.2600 0.2650 0.2500 0.2650 25,002 +0.01(+1.92%)
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.