ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tartisan Nickel Corp (CSE:TN)

0.3400 UNCHANGED
Streaming Delayed Price Updated: 2:11 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 0.3500 0.3500 0.3400 0.3400 3,270 +0.00(+0.00%)
Feb 23, 2026 0.3400 0.3500 0.3400 0.3400 4,000 +0.00(+0.00%)
Feb 20, 2026 0.3300 0.3500 0.3150 0.3400 16,500 +0.00(+0.00%)
Feb 19, 2026 0.3500 0.3650 0.3200 0.3400 28,000 -0.01(-2.86%)
Feb 18, 2026 0.3600 0.3600 0.3400 0.3500 12,500 +0.02(+6.06%)
Feb 17, 2026 0.3600 0.3600 0.3300 0.3300 28,600 -0.03(-8.33%)
Feb 13, 2026 0.3600 0 -0.01(-1.37%)
Feb 12, 2026 0.3750 0.3750 0.3650 0.3650 22,250 -0.01(-1.35%)
Feb 11, 2026 0.3700 0.3750 0.3650 0.3700 25,800 -0.01(-1.33%)
Feb 10, 2026 0.3850 0.3850 0.3700 0.3750 22,661 -0.01(-2.60%)
Feb 09, 2026 0.3700 0.3900 0.3700 0.3850 26,553 +0.02(+5.48%)
Feb 06, 2026 0.3400 0.3700 0.3200 0.3650 110,145 -0.01(-1.35%)
Feb 05, 2026 0.3900 0.4000 0.3000 0.3700 213,312 -0.04(-8.64%)
Feb 04, 2026 0.4000 0.4050 0.3900 0.4050 140,710 +0.01(+1.25%)
Feb 03, 2026 0.4000 0.4000 0.3750 0.4000 81,400 +0.01(+1.27%)
Feb 02, 2026 0.3900 0.4050 0.3900 0.3950 9,501 -0.01(-1.25%)
Jan 30, 2026 0.3900 0.4000 0.3750 0.4000 38,081 +0.00(+0.00%)
Jan 29, 2026 0.3950 0.4100 0.3800 0.4000 101,884 -0.01(-1.23%)
Jan 28, 2026 0.4150 0.4150 0.3950 0.4050 76,500 -0.01(-2.41%)
Jan 27, 2026 0.4150 0.4150 0.4100 0.4150 12,885 +0.00(+0.00%)
Jan 26, 2026 0.3900 0.4150 0.3850 0.4150 329,500 +0.02(+5.06%)
Jan 23, 2026 0.3900 0.4000 0.3700 0.3950 111,385 -0.01(-1.25%)
Jan 22, 2026 0.3950 0.4000 0.3900 0.4000 59,300 +0.01(+1.27%)
Jan 21, 2026 0.3900 0.4000 0.3800 0.3950 27,500 -0.01(-1.25%)
Jan 20, 2026 0.3650 0.4000 0.3650 0.4000 122,599 +0.04(+11.11%)
Jan 19, 2026 0.3950 0.3950 0.3600 0.3600 110,725 -0.03(-7.69%)
Jan 16, 2026 0.3900 0.3950 0.3800 0.3900 44,665 +0.00(+0.00%)
Jan 15, 2026 0.3800 0.3900 0.3600 0.3900 147,557 +0.00(+0.00%)
Jan 14, 2026 0.3850 0.3900 0.3750 0.3900 68,400 +0.01(+1.30%)
Jan 13, 2026 0.3700 0.3900 0.3700 0.3850 152,307 +0.01(+1.32%)
Jan 12, 2026 0.3650 0.3850 0.3600 0.3800 222,550 +0.02(+5.56%)
Jan 09, 2026 0.3600 0.3600 0.2950 0.3600 192,328 +0.00(+0.00%)
Jan 08, 2026 0.2700 0.3600 0.2700 0.3600 362,287 +0.09(+33.33%)
Jan 07, 2026 0.2500 0.2700 0.2500 0.2700 103,100 +0.03(+10.20%)
Jan 06, 2026 0.2500 0.2500 0.2450 0.2450 28,472 -0.01(-2.00%)
Jan 05, 2026 0.2350 0.2500 0.2300 0.2500 196,665 +0.02(+6.38%)
Jan 02, 2026 0.2350 0.2400 0.2200 0.2350 29,805 -0.01(-2.08%)
Dec 31, 2025 0.2400 0 +0.05(+26.32%)
Dec 30, 2025 0.2050 0.2050 0.1900 0.1900 24,719 -0.01(-5.00%)
Dec 29, 2025 0.1800 0.2000 0.1800 0.2000 65,222 +0.02(+8.11%)
Dec 24, 2025 0.1850 0 +0.00(+0.00%)
Dec 23, 2025 0.1900 0.1900 0.1800 0.1850 50,500 -0.01(-2.63%)
Dec 22, 2025 0.1900 0.1900 0.1850 0.1900 89,164 +0.01(+2.70%)
Dec 19, 2025 0.1800 0.1900 0.1800 0.1850 49,000 +0.00(+0.00%)
Dec 18, 2025 0.1900 0.1950 0.1800 0.1850 17,506 +0.01(+2.78%)
Dec 17, 2025 0.1800 0.1900 0.1500 0.1800 65,423 +0.00(+0.00%)
Dec 16, 2025 0.1800 0.1800 0.1800 0.1800 7,357 +0.00(+0.00%)
Dec 15, 2025 0.1900 0.1900 0.1800 0.1800 17,000 +0.00(+0.00%)
Dec 12, 2025 0.1800 0.1900 0.1800 0.1800 23,065 -0.01(-2.70%)
Dec 11, 2025 0.1700 0.1850 0.1700 0.1850 69,600 +0.01(+8.82%)
Dec 10, 2025 0.1650 0.1700 0.1650 0.1700 37,000 +0.01(+6.25%)
Dec 09, 2025 0.1450 0.1600 0.1400 0.1600 113,000 +0.03(+23.08%)
Dec 08, 2025 0.1400 0.1500 0.1300 0.1300 17,713 -0.01(-7.14%)
Dec 05, 2025 0.1300 0.1500 0.1300 0.1400 105,901 +0.01(+7.69%)
Dec 04, 2025 0.1050 0.1300 0.1050 0.1300 350,380 +0.03(+30.00%)
Dec 03, 2025 0.1000 0.1000 0.1000 0.1000 8,500 +0.00(+0.00%)
Dec 02, 2025 0.1000 0.1000 0.1000 0.1000 17,372 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.