Canada markets closed

Black Tusk Resources Inc. (TUSK.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.02000.0000 (0.00%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20210.02000.02000.02000.02000.0200134,000
Sep. 23, 20210.02500.02500.02000.02000.0200201,000
Sep. 22, 20210.02000.02000.02000.02000.0200170,000
Sep. 21, 20210.02500.02500.02500.02500.02501,000
Sep. 20, 20210.02500.02500.02500.02500.025063,000
Sep. 17, 20210.02500.02500.02000.02500.0250296,000
Sep. 16, 20210.02500.02500.02500.02500.025067,000
Sep. 15, 20210.02500.02500.02500.02500.0250-
Sep. 14, 20210.02500.02500.02500.02500.0250376,000
Sep. 13, 20210.02500.02500.02500.02500.0250954,066
Sep. 10, 20210.02500.03000.02500.02500.0250210,020
Sep. 09, 20210.02500.02500.02500.02500.0250181,000
Sep. 08, 20210.02500.02500.02500.02500.0250642,010
Sep. 07, 20210.02500.03000.02500.03000.0300163,600
Sep. 03, 20210.02500.02500.02500.02500.0250322,712
Sep. 02, 20210.02500.02500.02500.02500.02509,400
Sep. 01, 20210.02500.03000.02500.03000.030035,000
Aug. 31, 20210.03000.03000.02500.02500.0250132,000
Aug. 30, 20210.02500.03000.02500.03000.03005,000
Aug. 27, 20210.03000.03000.02500.02500.0250121,000
Aug. 26, 20210.02500.02500.02500.02500.025053,577
Aug. 25, 20210.02500.02500.02500.02500.025011,300
Aug. 24, 20210.03000.03000.02500.02500.025030,000
Aug. 23, 20210.02500.02500.02500.02500.02506,000
Aug. 20, 20210.03000.03000.02500.02500.0250357,500
Aug. 19, 20210.02500.03000.02500.03000.03001,038,000
Aug. 18, 20210.02500.02500.02500.02500.025063,130
Aug. 17, 20210.02500.02500.02500.02500.025065,000
Aug. 16, 20210.02500.02500.02000.02000.020041,000
Aug. 13, 20210.02500.02500.02500.02500.025022,000
Aug. 12, 20210.02500.02500.02500.02500.0250308,000
Aug. 11, 20210.02500.02500.02500.02500.025012,125
Aug. 10, 20210.02500.03000.02500.03000.030091,400
Aug. 09, 20210.02500.02500.02500.02500.025097,000
Aug. 06, 20210.02500.02500.02500.02500.025027,000
Aug. 05, 20210.02500.02500.02500.02500.025068,375
Aug. 04, 20210.02500.02500.02500.02500.0250293,500
Aug. 03, 20210.02500.02500.02500.02500.0250357,000
Jul. 30, 20210.03000.03000.02000.03000.0300346,000
Jul. 29, 20210.02500.02500.02500.02500.0250-
Jul. 28, 20210.02500.02500.02500.02500.0250-
Jul. 27, 20210.02500.02500.02500.02500.0250105,384
Jul. 26, 20210.02500.02500.02500.02500.0250187,500
Jul. 23, 20210.03000.03000.03000.03000.030040,000
Jul. 22, 20210.02500.02500.02500.02500.025095,000
Jul. 21, 20210.02500.03000.02000.02000.02001,217,961
Jul. 20, 20210.02500.02500.02500.02500.0250344,315
Jul. 19, 20210.02500.03000.02500.02500.0250505,300
Jul. 16, 20210.02500.02500.02500.02500.025010,000
Jul. 15, 20210.02500.02500.02500.02500.025020,500
Jul. 14, 20210.02500.03000.02500.02500.0250304,000
Jul. 13, 20210.03000.03000.02750.02750.027541,050
Jul. 12, 20210.02500.03000.02500.03000.030031,000
Jul. 09, 20210.03000.03000.03000.03000.0300345,000
Jul. 08, 20210.03000.03500.03000.03500.0350727,603
Jul. 07, 20210.03500.03500.03500.03500.0350150,001
Jul. 06, 20210.03000.03000.03000.03000.030019,000
Jul. 05, 20210.03500.03500.03500.03500.035015,122
Jul. 02, 20210.03000.03500.03000.03500.0350107,667
Jun. 30, 20210.03000.03500.03000.03500.035040,000
Jun. 29, 20210.03000.03000.03000.03000.030081,000
Jun. 28, 20210.03000.03000.03000.03000.0300126,000
Jun. 25, 20210.03000.03000.03000.03000.03001,006,100
Jun. 24, 20210.03000.03000.03000.03000.0300151,300
Jun. 23, 20210.02500.03000.02500.03000.03002,514,700
Jun. 22, 20210.03000.03000.03000.03000.030087,533
Jun. 21, 20210.03000.03000.03000.03000.03001,091,704
Jun. 18, 20210.03000.03000.03000.03000.0300112,000
Jun. 17, 20210.03500.03500.03000.03000.030041,055
Jun. 16, 20210.03000.03500.03000.03500.0350145,000
Jun. 15, 20210.03500.03500.03000.03000.0300221,450
Jun. 14, 20210.03000.03000.03000.03000.0300-
Jun. 11, 20210.03500.03500.03000.03000.0300188,050
Jun. 10, 20210.03500.03500.03000.03500.0350307,321
Jun. 09, 20210.03500.04000.03500.04000.0400197,000
Jun. 08, 20210.03500.04000.03000.03000.0300776,028
Jun. 07, 20210.03500.03500.03000.03500.03501,073,900
Jun. 04, 20210.03000.03000.03000.03000.0300891,000
Jun. 03, 20210.03000.03500.03000.03500.0350481,000
Jun. 02, 20210.03500.03500.03000.03000.0300446,500
Jun. 01, 20210.03000.03500.03000.03500.0350288,057
May 31, 20210.03000.03000.03000.03000.0300285,000
May 28, 20210.03000.03500.03000.03500.0350195,000
May 27, 20210.03500.03500.03000.03000.030011,000
May 26, 20210.03500.03500.03000.03000.0300464,000
May 25, 20210.03500.03500.03500.03500.035066,000
May 21, 20210.03500.03500.03000.03000.0300575,100
May 20, 20210.04000.04000.03500.03500.0350483,800
May 19, 20210.03500.04000.03500.04000.0400135,100
May 18, 20210.03500.04000.03500.03500.03501,019,068
May 17, 20210.04000.04000.04000.04000.040019,000
May 14, 20210.04000.04000.04000.04000.040056,751
May 13, 20210.04500.04500.04000.04000.0400147,500
May 12, 20210.04500.04500.04000.04500.0450107,500
May 11, 20210.04000.04500.04000.04500.0450148,700
May 10, 20210.04000.04000.04000.04000.0400281,000
May 07, 20210.04000.04000.04000.04000.040052,700
May 06, 20210.04500.04500.04000.04000.0400106,000
May 05, 20210.04500.04500.04000.04500.0450112,250
May 04, 20210.04500.04500.04000.04000.0400232,585
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...