Skip to main content

Tartisan Nickel Corp (CSE: TN )

0.1850 -0.0150 (-7.50%)
Official Closing Price Updated: 3:49 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.