Canada markets closed

Black Tusk Resources Inc. (TUSK.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0650+0.0050 (+8.33%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20210.06000.06500.05500.06500.06502,534,089
Jan. 22, 20210.06500.07000.06000.06000.06003,028,840
Jan. 21, 20210.07000.07500.06000.06500.06503,005,047
Jan. 20, 20210.07500.08000.06500.07500.07508,029,366
Jan. 19, 20210.08000.08000.07000.07000.07002,301,151
Jan. 18, 20210.07500.08000.07000.08000.08003,438,523
Jan. 15, 20210.07500.08000.07000.07250.0725829,965
Jan. 14, 20210.07000.07500.06500.07500.0750935,995
Jan. 13, 20210.07000.07000.06500.06500.0650767,791
Jan. 12, 20210.06500.07000.06500.06500.06501,830,592
Jan. 11, 20210.07000.07000.06500.06500.06502,279,073
Jan. 08, 20210.07000.07000.06000.06500.06501,452,776
Jan. 07, 20210.06000.07000.06000.07000.07001,410,057
Jan. 06, 20210.06500.06500.06000.06000.06001,229,661
Jan. 05, 20210.06500.06500.06000.06500.06501,350,903
Jan. 04, 20210.06000.06500.06000.06500.06501,954,592
Dec. 31, 20200.05500.06000.05500.06000.0600434,000
Dec. 30, 20200.06000.06000.05500.05500.0550973,375
Dec. 29, 20200.05500.06000.05500.06000.0600383,000
Dec. 24, 20200.05500.06000.05500.06000.0600664,020
Dec. 23, 20200.05500.06000.05000.05500.05501,941,159
Dec. 22, 20200.06000.06000.05500.06000.0600666,135
Dec. 21, 20200.06000.06000.05500.06000.06001,251,984
Dec. 18, 20200.05500.06000.05500.06000.0600230,500
Dec. 17, 20200.06000.06000.05500.06000.0600399,000
Dec. 16, 20200.06000.06000.05500.06000.0600212,500
Dec. 15, 20200.06000.06000.05500.06000.0600217,202
Dec. 14, 20200.06000.06000.05500.06000.0600701,000
Dec. 11, 20200.05500.06000.05500.06000.0600167,544
Dec. 10, 20200.06000.06000.05500.06000.0600181,500
Dec. 09, 20200.06000.06000.05500.05500.0550246,160
Dec. 08, 20200.06000.06000.05500.06000.0600331,764
Dec. 07, 20200.05500.06000.05000.06000.0600821,500
Dec. 04, 20200.06000.06000.05500.06000.0600321,300
Dec. 03, 20200.05500.06000.05500.06000.0600647,000
Dec. 02, 20200.05500.06000.05000.05500.0550610,800
Dec. 01, 20200.06000.06000.05000.05500.0550545,500
Nov. 30, 20200.06000.06000.05000.05500.0550881,934
Nov. 27, 20200.06000.06000.05000.06000.0600908,000
Nov. 26, 20200.05000.06000.05000.06000.06001,215,600
Nov. 25, 20200.05000.05000.04500.05000.0500325,000
Nov. 24, 20200.05000.05000.04500.05000.0500448,000
Nov. 23, 20200.05000.05500.04500.05000.05001,321,799
Nov. 20, 20200.05500.05500.04500.05000.0500320,500
Nov. 19, 20200.05000.05500.05000.05500.0550282,570
Nov. 18, 20200.05500.05500.05000.05000.0500991,830
Nov. 17, 20200.05000.05500.05000.05500.0550176,300
Nov. 16, 20200.05000.05500.04500.05500.0550833,700
Nov. 13, 20200.05000.05500.05000.05500.05501,076,700
Nov. 12, 20200.05000.05500.05000.05000.05001,088,133
Nov. 11, 20200.05500.05500.05000.05500.05501,557,380
Nov. 10, 20200.05500.05500.05000.05500.05501,649,800
Nov. 09, 20200.05500.05500.05000.05500.0550824,625
Nov. 06, 20200.05000.05500.05000.05500.0550405,200
Nov. 05, 20200.05500.05500.05000.05500.0550446,554
Nov. 04, 20200.05500.05500.05000.05500.0550310,416
Nov. 03, 20200.05500.05500.05000.05500.0550388,900
Nov. 02, 20200.05500.05500.05000.05500.0550770,500
Oct. 30, 20200.05500.05500.05000.05500.0550122,777
Oct. 29, 20200.06000.06000.05000.05500.05501,557,634
Oct. 28, 20200.06000.06000.05500.06000.0600149,600
Oct. 27, 20200.06000.06000.05500.06000.0600176,701
Oct. 26, 20200.06500.06500.05500.06000.0600567,700
Oct. 23, 20200.06500.06500.06000.06000.0600659,799
Oct. 22, 20200.06000.06500.06000.06500.06501,282,115
Oct. 21, 20200.06000.06000.05500.06000.06001,259,916
Oct. 20, 20200.06500.07000.06000.06000.06002,001,938
Oct. 19, 20200.06500.07000.06000.07000.0700811,600
Oct. 16, 20200.07000.07000.06500.07000.0700283,150
Oct. 15, 20200.07000.07000.06000.07000.0700280,884
Oct. 14, 20200.07000.07000.06000.07000.07001,507,800
Oct. 13, 20200.07000.07500.06500.07000.07001,334,028
Oct. 09, 20200.07000.07000.07000.07000.0700203,000
Oct. 08, 20200.07000.07000.06500.07000.0700635,857
Oct. 07, 20200.07000.07000.06000.07000.0700324,822
Oct. 06, 20200.06500.07000.06500.06500.06501,114,100
Oct. 05, 20200.07000.07500.06500.07000.0700690,388
Oct. 02, 20200.07000.07500.06500.07000.0700250,250
Oct. 01, 20200.07000.07500.06500.07500.0750951,500
Sep. 30, 20200.07000.07500.06500.07000.0700519,666
Sep. 29, 20200.07500.07500.07000.07500.0750114,600
Sep. 28, 20200.07500.07500.06500.07500.0750962,500
Sep. 25, 20200.07500.07500.07000.07500.075052,700
Sep. 24, 20200.07500.07500.07000.07500.0750283,625
Sep. 23, 20200.07500.08000.07000.07500.07501,002,033
Sep. 22, 20200.08000.08000.07500.08000.0800638,550
Sep. 21, 20200.07500.08000.07500.08000.0800896,500
Sep. 18, 2020------
Sep. 17, 20200.08000.08000.07500.08000.0800268,221
Sep. 16, 20200.08000.08000.07500.08000.0800310,000
Sep. 15, 20200.08500.08500.07000.08000.0800742,466
Sep. 14, 20200.08000.08500.07500.08000.0800987,364
Sep. 11, 20200.07500.08000.07000.08000.0800492,342
Sep. 10, 20200.07500.07500.07500.07500.0750457,500
Sep. 09, 20200.07500.08000.07500.08000.0800247,700
Sep. 08, 20200.07500.07500.07000.07000.07001,288,100
Sep. 04, 20200.08000.08500.07500.08000.0800145,000
Sep. 03, 20200.08000.08000.07500.08000.0800444,176
Sep. 02, 20200.08000.08500.08000.08500.08501,272,700
Sep. 01, 20200.08500.08500.08000.08500.0850460,498
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...