Canada markets close in 2 hours

Black Tusk Resources Inc. (TUSK.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
As of 09:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20220.01500.01500.01500.01500.015093,500
Jul 06, 20220.02000.02000.01500.01500.0150434,000
Jul 05, 20220.01500.02000.01500.02000.020041,700
Jul 04, 20220.01500.02000.01500.01500.0150172,000
Jun 30, 20220.01500.01500.01000.01500.0150300,493
Jun 29, 20220.01500.01500.01500.01500.0150604,603
Jun 28, 20220.01500.01500.01500.01500.015050,000
Jun 27, 20220.01500.01500.01500.01500.015075,050
Jun 24, 20220.02000.02000.01500.01500.015045,000
Jun 23, 20220.01500.01500.01500.01500.01501,500
Jun 22, 20220.01500.02000.01500.01500.0150197,900
Jun 21, 20220.02000.02000.02000.02000.0200171,500
Jun 20, 20220.02500.02500.02000.02000.02006,500
Jun 17, 20220.02500.02500.02500.02500.02501,675
Jun 16, 20220.02000.02000.02000.02000.02001,910,001
Jun 15, 20220.02000.02250.02000.02000.0200220,000
Jun 14, 20220.02000.02500.02000.02000.0200260,000
Jun 13, 20220.02000.02500.02000.02500.0250197,000
Jun 10, 20220.02000.02500.02000.02000.0200112,000
Jun 09, 20220.02000.02500.02000.02500.025054,848
Jun 08, 20220.02500.02500.02500.02500.025019,001
Jun 07, 20220.02500.02500.02000.02000.0200158,000
Jun 06, 20220.02000.02500.02000.02500.0250190,000
Jun 03, 20220.02500.02500.02500.02500.025010,010
Jun 02, 20220.02500.03000.02000.03000.030057,100
Jun 01, 20220.03000.03000.03000.03000.0300-
May 31, 20220.02500.03000.02000.03000.030017,500
May 30, 20220.02500.03000.02500.03000.0300103,541
May 27, 20220.03000.03000.03000.03000.030024,000
May 26, 20220.03000.03000.03000.03000.0300-
May 25, 20220.02500.03000.02500.03000.030025,300
May 24, 20220.02500.02500.02000.02500.02501,292,001
May 20, 20220.02500.02500.02500.02500.025010,001
May 19, 20220.03000.03000.03000.03000.03002,000
May 18, 20220.02500.03000.02000.03000.030037,000
May 17, 20220.02500.02500.02500.02500.02505,000
May 16, 20220.03000.03000.03000.03000.03005,100
May 13, 20220.02500.03000.02500.03000.030057,700
May 12, 20220.02500.03000.02500.03000.030015,500
May 11, 20220.02500.03000.02500.02500.0250608,000
May 10, 20220.02500.02500.02500.02500.025086,227
May 09, 20220.03000.03000.02500.03000.030040,472
May 06, 20220.02500.03000.02500.03000.030087,300
May 05, 20220.03000.03000.03000.03000.03002,000
May 04, 20220.02500.03000.02500.02500.0250207,717
May 03, 20220.02500.03000.02500.03000.030097,500
May 02, 20220.02500.03000.02500.03000.0300130,000
Apr 29, 20220.02500.03000.02500.03000.030060,900
Apr 28, 20220.02500.02500.02500.02500.025027,843
Apr 27, 20220.02500.03000.02500.02500.025051,000
Apr 26, 20220.03000.03000.02500.03000.0300386,000
Apr 25, 20220.02500.03000.02500.03000.0300466,607
Apr 22, 20220.02500.03000.02500.03000.03001,213,960
Apr 21, 20220.03000.03000.03000.03000.030064,723
Apr 20, 20220.03000.03000.02500.03000.030061,300
Apr 19, 20220.03000.03000.03000.03000.0300187,800
Apr 18, 20220.03000.03000.02500.03000.03002,228,011
Apr 14, 20220.03000.03000.03000.03000.03002,503
Apr 13, 20220.02500.03000.02500.03000.0300210,000
Apr 12, 20220.02500.03000.02500.03000.0300201,300
Apr 11, 20220.02500.03000.02500.03000.030057,501
Apr 08, 20220.03000.03000.03000.03000.030015,310
Apr 07, 20220.03000.03000.02500.03000.0300109,965
Apr 06, 20220.02500.03000.02500.02500.025098,611
Apr 05, 20220.02500.03000.02500.02500.025037,310
Apr 04, 20220.02500.02500.02000.02000.0200216,800
Apr 01, 20220.03000.03000.03000.03000.030010,000
Mar 31, 20220.02500.03000.02500.03000.030027,000
Mar 30, 20220.03000.03000.02500.02500.0250130,000
Mar 29, 20220.03000.03000.03000.03000.0300-
Mar 28, 20220.02500.03000.02500.03000.030038,005
Mar 25, 20220.02500.03000.02500.03000.030052,000
Mar 24, 20220.03000.03000.02500.02500.0250114,429
Mar 23, 20220.02500.03000.02500.03000.030070,999
Mar 22, 20220.03000.03000.02500.02500.0250170,800
Mar 21, 20220.03000.03000.03000.03000.03001,000
Mar 18, 20220.02500.03000.02500.03000.0300120,500
Mar 17, 20220.02500.02500.02500.02500.025097,000
Mar 16, 20220.03000.03000.03000.03000.030012,600
Mar 15, 20220.03000.03000.02500.02500.025044,000
Mar 14, 20220.02500.02500.02500.02500.025035,000
Mar 11, 20220.02500.02500.02000.02500.0250132,099
Mar 10, 20220.02500.03000.02500.03000.030021,000
Mar 09, 20220.03000.03000.02500.02500.025059,000
Mar 08, 20220.02500.02500.02500.02500.0250154,000
Mar 07, 20220.02500.03000.02500.02500.0250638,410
Mar 04, 20220.02500.03000.02000.03000.030040,000
Mar 03, 20220.02500.03000.02500.03000.030028,200
Mar 02, 20220.02500.02500.02500.02500.0250134,300
Mar 01, 20220.03000.03000.02500.02500.0250202,000
Feb 28, 20220.02500.03000.02500.03000.030031,500
Feb 25, 20220.02500.02500.02500.02500.025037,000
Feb 24, 20220.03000.03000.02500.02500.02504,500
Feb 23, 20220.02500.02500.02500.02500.0250160,500
Feb 22, 20220.03000.03000.02500.02500.0250248,911
Feb 18, 20220.03000.03000.02500.02500.0250235,000
Feb 17, 20220.03000.03000.02500.02500.0250336,000
Feb 16, 20220.03000.03000.02500.02500.02502,601
Feb 15, 20220.03000.03000.03000.03000.030010,000
Feb 14, 20220.03000.03000.02500.03000.0300270,666
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...