Tartisan Nickel Corp (CSE: TN )

0.5000 CAD UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 0.5200 0.5200 0.4950 0.5000 224,321 +0.00(+0.00%)
May 04, 2021 0.5100 0.5100 0.4800 0.5000 78,891 +0.00(+0.00%)
May 03, 2021 0.5100 0.5100 0.4800 0.5000 245,615 -0.01(-1.96%)
Apr 30, 2021 0.5000 0.5100 0.4950 0.5100 45,400 +0.01(+2.00%)
Apr 29, 2021 0.4900 0.5100 0.4800 0.5000 127,881 +0.01(+2.04%)
Apr 28, 2021 0.4900 0.5000 0.4700 0.4900 55,200 +0.00(+0.00%)
Apr 27, 2021 0.5000 0.5000 0.4800 0.4900 381,500 +0.00(+0.00%)
Apr 26, 2021 0.5000 0.5000 0.4900 0.4900 28,000 -0.01(-2.00%)
Apr 23, 2021 0.4950 0.5100 0.4800 0.5000 127,200 +0.02(+4.17%)
Apr 22, 2021 0.4800 0.4900 0.4800 0.4800 195,175 +0.00(+0.00%)
Apr 21, 2021 0.4900 0.4900 0.4700 0.4800 66,500 +0.01(+1.05%)
Apr 20, 2021 0.4700 0.4900 0.4700 0.4750 61,204 +0.01(+1.06%)
Apr 19, 2021 0.4800 0.4800 0.4600 0.4700 390,279 -0.01(-1.05%)
Apr 16, 2021 0.4750 0.4900 0.4700 0.4750 346,700 +0.01(+3.26%)
Apr 15, 2021 0.4500 0.4800 0.4500 0.4600 100,403 +0.03(+6.98%)
Apr 14, 2021 0.4450 0.4450 0.4250 0.4300 46,550 -0.02(-3.37%)
Apr 13, 2021 0.4350 0.4450 0.4300 0.4450 38,300 +0.02(+4.71%)
Apr 12, 2021 0.4700 0.4700 0.3800 0.4250 62,357 -0.03(-5.56%)
Apr 09, 2021 0.4500 0.4600 0.4100 0.4500 85,600 +0.02(+4.65%)
Apr 08, 2021 0.4400 0.4400 0.4000 0.4300 83,000 -0.01(-2.27%)
Apr 07, 2021 0.4500 0.4500 0.4300 0.4400 112,150 +0.04(+10.00%)
Apr 06, 2021 0.4300 0.4300 0.3800 0.4000 97,680 +0.01(+2.56%)
Apr 05, 2021 0.4200 0.4200 0.3800 0.3900 93,000 +0.01(+2.63%)
Apr 01, 2021 0.3800 0.3800 0.3800 0 -0.02(-3.80%)
Mar 31, 2021 0.4100 0.4100 0.3950 0.3950 14,845 +0.00(+0.00%)
Mar 30, 2021 0.4200 0.4200 0.3950 0.3950 81,587 -0.01(-3.66%)
Mar 29, 2021 0.4400 0.4400 0.4000 0.4100 35,800 -0.01(-2.38%)
Mar 26, 2021 0.4200 0.4300 0.4200 0.4200 16,000 +0.01(+2.44%)
Mar 25, 2021 0.4200 0.4200 0.4000 0.4100 91,300 -0.02(-3.53%)
Mar 24, 2021 0.4150 0.4250 0.4150 0.4250 22,885 +0.01(+2.41%)
Mar 23, 2021 0.4100 0.4200 0.4100 0.4150 56,989 -0.01(-1.19%)
Mar 22, 2021 0.4700 0.4700 0.4000 0.4200 143,456 -0.04(-7.69%)
Mar 19, 2021 0.4800 0.4800 0.4500 0.4550 80,200 +0.00(+0.00%)
Mar 18, 2021 0.4500 0.4700 0.4500 0.4550 50,500 -0.01(-3.19%)
Mar 17, 2021 0.4850 0.4850 0.4600 0.4700 34,000 +0.02(+4.44%)
Mar 16, 2021 0.4600 0.4800 0.4400 0.4500 30,800 -0.01(-2.17%)
Mar 15, 2021 0.4900 0.4950 0.4600 0.4600 86,983 -0.02(-4.17%)
Mar 12, 2021 0.4950 0.4950 0.4800 0.4800 20,000 -0.01(-2.04%)
Mar 11, 2021 0.4900 0.4900 0.4400 0.4900 103,985 +0.01(+2.08%)
Mar 10, 2021 0.4800 0.4900 0.4800 0.4800 12,500 +0.02(+5.49%)
Mar 09, 2021 0.4750 0.4850 0.4550 0.4550 71,750 +0.01(+1.11%)
Mar 08, 2021 0.4500 0.4500 0.4000 0.4500 56,223 +0.01(+2.27%)
Mar 05, 2021 0.4850 0.4850 0.3800 0.4400 175,000 -0.01(-2.22%)
Mar 04, 2021 0.5000 0.5000 0.4450 0.4500 127,537 -0.05(-10.00%)
Mar 03, 2021 0.5100 0.5100 0.4900 0.5000 89,243 +0.01(+2.04%)
Mar 02, 2021 0.4900 0.5100 0.4750 0.4900 71,155 -0.01(-2.00%)
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.