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

Black Tusk Resources Inc (CSE: TUSK )

0.1000 UNCHANGED
Last Price Updated: 3:42 PM EST, Feb 28, 2023 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 (%)
Mar 29, 2019 0.1900 0.1900 0.1600 0.1600 111,320 -0.03(-15.79%)
Mar 28, 2019 0.1750 0.1900 0.1700 0.1900 994,516 +0.02(+15.15%)
Mar 27, 2019 0.1600 0.1650 0.1600 0.1650 80,000 +0.00(+0.00%)
Mar 26, 2019 0.1700 0.1700 0.1500 0.1650 52,125 -0.01(-2.94%)
Mar 25, 2019 0.1700 0.1700 0.1600 0.1700 41,269 +0.00(+0.00%)
Mar 22, 2019 0.1700 0.1800 0.1600 0.1700 40,380 +0.01(+3.03%)
Mar 21, 2019 0.1750 0.1800 0.1650 0.1650 72,700 -0.01(-8.33%)
Mar 20, 2019 0.1700 0.1800 0.1650 0.1800 195,000 +0.01(+5.88%)
Mar 19, 2019 0.1550 0.1750 0.1550 0.1700 460,571 +0.02(+9.68%)
Mar 18, 2019 0.1600 0.1650 0.1500 0.1550 185,700 -0.01(-3.13%)
Mar 15, 2019 0.1600 0.1700 0.1500 0.1600 16,200 +0.00(+0.00%)
Mar 14, 2019 0.1650 0.1650 0.1500 0.1600 148,500 +0.00(+0.00%)
Mar 13, 2019 0.1750 0.1750 0.1600 0.1600 54,500 -0.01(-5.88%)
Mar 12, 2019 0.1750 0.1750 0.1600 0.1700 61,852 -0.00(-2.86%)
Mar 11, 2019 0.1800 0.1800 0.1750 0.1750 1,700 -0.01(-2.78%)
Mar 08, 2019 0.1750 0.1800 0.1600 0.1800 51,500 +0.00(+0.00%)
Mar 07, 2019 0.1800 0.1800 0.1700 0.1800 59,000 +0.01(+2.86%)
Mar 06, 2019 0.1800 0.1850 0.1750 0.1750 93,500 -0.02(-7.89%)
Mar 05, 2019 0.1850 0.1900 0.1850 0.1900 198,485 +0.00(+0.00%)
Mar 04, 2019 0.1850 0.1950 0.1800 0.1900 113,000 +0.01(+2.70%)
Mar 01, 2019 0.1650 0.1850 0.1600 0.1850 429,485 +0.04(+23.33%)
Feb 28, 2019 0.1450 0.1750 0.1450 0.1500 719,150 +0.02(+20.00%)
Feb 27, 2019 0.1350 0.1400 0.1200 0.1250 96,387 -0.01(-3.85%)
Feb 26, 2019 0.1300 0.1350 0.1250 0.1300 34,850 -0.01(-7.14%)
Feb 25, 2019 0.1400 0.1400 0.1300 0.1400 59,657 +0.00(+0.00%)
Feb 22, 2019 0.1450 0.1500 0.1300 0.1400 55,560 -0.00(-3.45%)
Feb 21, 2019 0.1450 0.1450 0.1450 0.1450 11,497 +0.00(+0.00%)
Feb 20, 2019 0.1450 0.1500 0.1300 0.1450 68,500 +0.00(+0.00%)
Feb 19, 2019 0.1450 0.1550 0.1300 0.1450 138,750 +0.00(+0.00%)
Feb 15, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Feb 14, 2019 0.1450 0.1450 0.1400 0.1400 2,875 -0.00(-3.45%)
Feb 13, 2019 0.1450 0.1450 0.1350 0.1450 29,200 +0.00(+0.00%)
Feb 12, 2019 0.1450 0.1450 0.1450 300 +0.00(+0.00%)
Feb 11, 2019 0.1500 0.1550 0.1450 0.1450 130,000 -0.01(-3.33%)
Feb 08, 2019 0.1500 0.1500 0.1500 0.1500 10,499 +0.00(+0.00%)
Feb 07, 2019 0.1400 0.1600 0.1350 0.1500 121,000 +0.01(+11.11%)
Feb 06, 2019 0.1450 0.1450 0.1300 0.1350 68,000 +0.00(+0.00%)
Feb 05, 2019 0.1450 0.1600 0.1300 0.1350 140,200 -0.01(-6.90%)
Feb 04, 2019 0.1450 0.1500 0.1350 0.1450 45,350 +0.00(+3.57%)
Feb 01, 2019 0.1400 0.1400 0.1300 0.1400 77,650 +0.00(+0.00%)
Jan 31, 2019 0.1300 0.1400 0.1250 0.1400 137,000 +0.01(+7.69%)
Jan 30, 2019 0.1350 0.1400 0.1300 0.1300 28,200 -0.01(-7.14%)
Jan 29, 2019 0.1400 0.1400 0.1400 0.1400 21,130 +0.00(+0.00%)
Jan 28, 2019 0.1400 0.1450 0.1300 0.1400 130,500 -0.00(-3.45%)
Jan 25, 2019 0.1400 0.1450 0.1350 0.1450 98,650 +0.00(+3.57%)
Jan 24, 2019 0.1500 0.1600 0.1400 0.1400 99,089 -0.01(-9.68%)
Jan 23, 2019 0.1500 0.1550 0.1500 0.1550 84,300 -0.01(-3.13%)
Jan 22, 2019 0.1750 0.1800 0.1500 0.1600 168,500 -0.02(-13.51%)
Jan 21, 2019 0.2050 0.2050 0.1650 0.1850 92,290 -0.01(-5.13%)
Jan 18, 2019 0.1700 0.1950 0.1650 0.1950 34,010 +0.03(+18.18%)
Jan 17, 2019 0.1900 0.1900 0.1650 0.1650 32,200 -0.01(-8.33%)
Jan 16, 2019 0.1800 0.1800 0.1600 0.1800 114,389 +0.01(+5.88%)
Jan 15, 2019 0.1600 0.2350 0.1500 0.1700 247,147 +0.02(+13.33%)
Jan 14, 2019 0.1900 0.2000 0.1500 0.1500 181,000 -0.05(-26.83%)
Jan 11, 2019 0.2000 0.2050 0.1850 0.2050 7,000 +0.00(+0.00%)
Jan 10, 2019 0.2100 0.2100 0.1900 0.2050 10,000 -0.01(-2.38%)
Jan 09, 2019 0.2050 0.2100 0.1900 0.2100 45,700 +0.01(+2.44%)
Jan 08, 2019 0.2000 0.2050 0.2000 0.2050 110,000 -0.01(-2.38%)
Jan 07, 2019 0.2000 0.2100 0.1850 0.2100 31,500 +0.01(+5.00%)
Jan 04, 2019 0.1950 0.2000 0.1900 0.2000 11,749 +0.01(+5.26%)
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.