Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tartisan Nickel Corp (CSE: TN )

0.2000 -0.0100 (-4.76%)
Official Closing Price Updated: 3:25 PM EST, Nov 27, 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 27, 2024 0.2050 0.2100 0.1950 0.2000 188,000 -0.01(-4.76%)
Nov 26, 2024 0.2000 0.2100 0.1950 0.2100 148,000 +0.01(+5.00%)
Nov 25, 2024 0.1850 0.2000 0.1800 0.2000 67,000 +0.02(+11.11%)
Nov 22, 2024 0.1750 0.1850 0.1700 0.1800 62,800 +0.01(+5.88%)
Nov 21, 2024 0.1850 0.1850 0.1600 0.1700 10,000 +0.00(+0.00%)
Nov 20, 2024 0.1800 0.1800 0.1600 0.1700 9,088 -0.01(-5.56%)
Nov 19, 2024 0.1700 0.1800 0.1400 0.1800 34,255 +0.01(+5.88%)
Nov 18, 2024 0.1750 0.1900 0.1700 0.1700 8,228 -0.01(-5.56%)
Nov 15, 2024 0.1800 0.1800 0.1700 0.1800 7,500 +0.01(+2.86%)
Nov 14, 2024 0.1750 0.1750 0.1600 0.1750 15,665 -0.01(-2.78%)
Nov 13, 2024 0.2000 0.2000 0.1650 0.1800 10,550 +0.01(+2.86%)
Nov 12, 2024 0.1650 0.1800 0.1650 0.1750 114,628 +0.00(+2.94%)
Nov 11, 2024 0.1850 0.1850 0.1600 0.1700 20,500 -0.01(-5.56%)
Nov 08, 2024 0.1800 0.1850 0.1700 0.1800 59,746 +0.01(+2.86%)
Nov 07, 2024 0.1900 0.1900 0.1750 0.1750 39,400 -0.01(-2.78%)
Nov 06, 2024 0.1900 0.1900 0.1800 0.1800 38,000 -0.01(-2.70%)
Nov 05, 2024 0.1950 0.2000 0.1800 0.1850 25,500 -0.02(-7.50%)
Nov 04, 2024 0.2000 0.2000 0.1950 0.2000 17,600 +0.01(+2.56%)
Nov 01, 2024 0.1950 0.2000 0.1850 0.1950 28,500 +0.01(+2.63%)
Oct 31, 2024 0.1900 0.1900 0.1800 0.1900 12,800 -0.01(-2.56%)
Oct 30, 2024 0.1900 0.1950 0.1800 0.1950 5,500 -0.01(-2.50%)
Oct 29, 2024 0.1900 0.2050 0.1900 0.2000 8,000 +0.02(+11.11%)
Oct 28, 2024 0.2000 0.2000 0.1800 0.1800 6,905 -0.02(-12.20%)
Oct 25, 2024 0.2100 0.2100 0.1850 0.2050 38,500 +0.00(+2.50%)
Oct 24, 2024 0.2050 0.2100 0.1950 0.2000 15,500 -0.00(-2.44%)
Oct 23, 2024 0.1950 0.2050 0.1850 0.2050 71,500 +0.01(+7.89%)
Oct 22, 2024 0.1850 0.1900 0.1800 0.1900 19,420 +0.00(+0.00%)
Oct 21, 2024 0.1950 0.1950 0.1750 0.1900 18,504 +0.00(+0.00%)
Oct 18, 2024 0.1950 0.2000 0.1900 0.1900 4,000 -0.01(-5.00%)
Oct 17, 2024 0.1950 0.2000 0.1850 0.2000 9,000 +0.01(+5.26%)
Oct 16, 2024 0.1950 0.1950 0.1850 0.1900 11,500 +0.01(+5.56%)
Oct 15, 2024 0.1800 0.1800 0.1750 0.1800 28,166 +0.01(+5.88%)
Oct 10, 2024 0.1700 0 -0.00(-2.86%)
Oct 09, 2024 0.1900 0.1900 0.1600 0.1750 84,647 -0.02(-10.26%)
Oct 08, 2024 0.1950 0.1950 0.1800 0.1950 6,500 +0.01(+2.63%)
Oct 07, 2024 0.2000 0.2000 0.1850 0.1900 8,000 -0.01(-5.00%)
Oct 04, 2024 0.2000 0.2000 0.1900 0.2000 10,000 +0.00(+0.00%)
Oct 03, 2024 0.2000 0.2000 0.1850 0.2000 15,000 +0.01(+5.26%)
Oct 02, 2024 0.1900 0.1950 0.1800 0.1900 22,850 -0.01(-5.00%)
Oct 01, 2024 0.2050 0.2050 0.2000 0.2000 6,650 +0.01(+2.56%)
Sep 30, 2024 0.1950 0.2050 0.1950 0.1950 9,785 +0.01(+2.63%)
Sep 27, 2024 0.2050 0.2050 0.1900 0.1900 51,448 -0.01(-7.32%)
Sep 26, 2024 0.2050 0.2100 0.1950 0.2050 24,500 +0.00(+0.00%)
Sep 25, 2024 0.2050 0.2100 0.1950 0.2050 32,000 -0.01(-2.38%)
Sep 24, 2024 0.2100 0.2100 0.1950 0.2100 76,500 +0.00(+0.00%)
Sep 23, 2024 0.2100 0.2100 0.2000 0.2100 46,700 +0.00(+0.00%)
Sep 20, 2024 0.1950 0.2100 0.1950 0.2100 300,000 +0.01(+7.69%)
Sep 19, 2024 0.1950 0.1950 0.1950 0.1950 48,000 +0.00(+0.00%)
Sep 18, 2024 0.1900 0.2050 0.1900 0.1950 307,220 +0.02(+8.33%)
Sep 17, 2024 0.1900 0.1900 0.1650 0.1800 8,500 +0.00(+0.00%)
Sep 16, 2024 0.1850 0.1900 0.1800 0.1800 8,228 -0.01(-2.70%)
Sep 13, 2024 0.1750 0.1850 0.1700 0.1850 35,000 +0.01(+8.82%)
Sep 12, 2024 0.1600 0.1700 0.1500 0.1700 123,500 -0.02(-10.53%)
Sep 11, 2024 0.1850 0.1900 0.1750 0.1900 15,940 +0.00(+0.00%)
Sep 10, 2024 0.1800 0.1900 0.1500 0.1900 97,500 +0.01(+2.70%)
Sep 09, 2024 0.1750 0.1850 0.1700 0.1850 41,500 +0.01(+2.78%)
Sep 06, 2024 0.1650 0.1800 0.1500 0.1800 101,119 +0.02(+12.50%)
Sep 05, 2024 0.1650 0.1700 0.1500 0.1600 34,142 -0.01(-3.03%)
Sep 04, 2024 0.1650 0.1700 0.1400 0.1650 105,500 -0.01(-5.71%)
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.