TN

Tartisan Nickel Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Securities Exchange (CSE) Level 1
Monthly Subscription
for only
$4.40
Canadian Securities Exchange (CSE) Level 1 and 2
Monthly Subscription
for only
$13.20
VAT not included
Company Name Stock Ticker Symbol Market Type
Tartisan Nickel Corp TN CSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.005 -1.11% 0.445 15:03:02
Open Price Low Price High Price Close Price Prev Close
0.455 0.445 0.455 0.45
more quote information »

TN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.4550.460.4350.441957654,148-0.01-2.2%
1 Month0.530.530.400.454390661,878-0.085-16.04%
3 Months0.480.550.400.491394978,196-0.035-7.29%
6 Months0.500.550.380.47649998,659-0.055-11.0%
1 Year0.110.550.100.3584554125,4430.335304.55%
3 Years0.060.550.020.1594747123,3420.385641.67%
5 Years0.140.550.020.1479932128,4580.305217.86%

TN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 0.45 0.00 0.0% 0.46 0.46 0.435 26,865
Jul 30 2021 0.45 0.00 0.0% 0.45 0.45 0.45 6,598
Jul 29 2021 0.45 0.015 3.45% 0.445 0.46 0.445 67,000
Jul 28 2021 0.435 -0.025 -5.43% 0.455 0.46 0.435 116,128
Jul 27 2021 0.46 -0.01 -2.13% 0.47 0.47 0.45 92,532
Jul 26 2021 0.47 0.00 0.0% 0.47 0.475 0.45 105,724
Jul 23 2021 0.47 0.005 1.08% 0.475 0.475 0.46 24,928
Jul 22 2021 0.465 0.015 3.33% 0.47 0.475 0.46 64,714
Jul 21 2021 0.45 0.00 0.0% 0.455 0.46 0.45 15,714
Jul 20 2021 0.45 0.045 11.11% 0.42 0.455 0.42 72,507
Jul 19 2021 0.405 -0.005 -1.22% 0.425 0.43 0.40 70,125
Jul 16 2021 0.41 -0.03 -6.82% 0.44 0.45 0.41 158,200
Jul 15 2021 0.44 -0.03 -6.38% 0.48 0.48 0.44 37,260
Jul 14 2021 0.47 -0.02 -4.08% 0.48 0.48 0.46 31,900
Jul 13 2021 0.49 0.01 2.08% 0.50 0.50 0.49 6,671
Jul 12 2021 0.48 -0.01 -2.04% 0.47 0.49 0.465 119,385
Jul 09 2021 0.49 -0.01 -2.0% 0.49 0.52 0.48 59,700
Jul 08 2021 0.50 -0.01 -1.96% 0.52 0.52 0.49 60,733
Jul 07 2021 0.51 -0.01 -1.92% 0.53 0.53 0.51 39,000
Jul 06 2021 0.52 -0.01 -1.89% 0.52 0.53 0.50 16,040
Jul 05 2021 0.53 0.00 0.0% 0.54 0.54 0.53 5,150
See More Historical Prices »


Your Recent History
CSE
TN
Tartisan N..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.