Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talon Metal Corp (OP: TLOFF )

0.1441 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 2024 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 (%)
Jan 31, 2023 0.3320 0.3440 0.3110 0.3275 160,741 +0.02(+5.65%)
Jan 30, 2023 0.3400 0.3480 0.3100 0.3100 503,718 -0.02(-7.19%)
Jan 27, 2023 0.3400 0.3410 0.3300 0.3340 359,099 -0.00(-0.30%)
Jan 26, 2023 0.3432 0.3494 0.3337 0.3350 166,705 -0.01(-1.47%)
Jan 25, 2023 0.3553 0.3591 0.3400 0.3400 231,869 -0.01(-3.68%)
Jan 24, 2023 0.3700 0.3725 0.3525 0.3530 299,352 -0.02(-4.59%)
Jan 23, 2023 0.3650 0.3800 0.3650 0.3700 239,754 +0.00(+0.82%)
Jan 20, 2023 0.3700 0.4000 0.3650 0.3670 316,905 -0.00(-1.21%)
Jan 19, 2023 0.3715 0.3900 0.3400 0.3715 287,841 +0.01(+2.34%)
Jan 18, 2023 0.3588 0.3760 0.3550 0.3630 530,823 +0.01(+2.43%)
Jan 17, 2023 0.3370 0.3615 0.3370 0.3544 127,475 -0.01(-1.50%)
Jan 13, 2023 0.3501 0.3679 0.3240 0.3598 184,482 +0.02(+4.99%)
Jan 12, 2023 0.3341 0.3482 0.3278 0.3427 101,189 +0.00(+0.79%)
Jan 11, 2023 0.3100 0.3400 0.3100 0.3400 70,488 +0.01(+2.22%)
Jan 10, 2023 0.3580 0.3580 0.3210 0.3326 102,499 -0.01(-2.18%)
Jan 09, 2023 0.3390 0.3480 0.3390 0.3400 152,301 -0.02(-4.49%)
Jan 06, 2023 0.3450 0.3599 0.3351 0.3560 80,148 +0.02(+5.01%)
Jan 05, 2023 0.3490 0.3505 0.3390 0.3390 152,073 -0.01(-1.74%)
Jan 04, 2023 0.3800 0.3800 0.3450 0.3450 85,157 -0.01(-1.43%)
Jan 03, 2023 0.3525 0.3697 0.3350 0.3500 232,881 -0.02(-4.89%)
Dec 30, 2022 0.3700 0.3700 0.3540 0.3680 203,201 +0.00(+0.27%)
Dec 29, 2022 0.3410 0.3730 0.3300 0.3670 494,513 +0.03(+9.52%)
Dec 28, 2022 0.3276 0.3400 0.3200 0.3351 327,397 +0.01(+2.60%)
Dec 27, 2022 0.3200 0.3402 0.3200 0.3266 299,848 -0.01(-3.06%)
Dec 23, 2022 0.3200 0.3397 0.3200 0.3369 90,189 +0.01(+3.00%)
Dec 22, 2022 0.3300 0.3377 0.3247 0.3271 99,463 -0.01(-2.97%)
Dec 21, 2022 0.3196 0.3403 0.3196 0.3371 284,659 +0.01(+1.90%)
Dec 20, 2022 0.3292 0.3339 0.3209 0.3308 79,751 -0.00(-0.42%)
Dec 19, 2022 0.3313 0.3365 0.3217 0.3322 185,166 -0.00(-0.98%)
Dec 16, 2022 0.3200 0.3371 0.3200 0.3355 118,660 +0.01(+2.26%)
Dec 15, 2022 0.3305 0.3381 0.3221 0.3281 107,120 -0.01(-2.50%)
Dec 14, 2022 0.3100 0.3475 0.3100 0.3365 297,294 +0.00(+0.45%)
Dec 13, 2022 0.3475 0.3475 0.3218 0.3350 445,847 +0.01(+2.54%)
Dec 12, 2022 0.3390 0.3390 0.3214 0.3267 75,725 -0.01(-3.34%)
Dec 09, 2022 0.3315 0.3393 0.3200 0.3380 111,654 +0.01(+2.42%)
Dec 08, 2022 0.3174 0.3329 0.3171 0.3300 96,520 +0.01(+1.98%)
Dec 07, 2022 0.3460 0.3460 0.3103 0.3236 139,569 +0.01(+1.76%)
Dec 06, 2022 0.3086 0.3269 0.3086 0.3180 141,131 +0.00(+0.16%)
Dec 05, 2022 0.3330 0.3330 0.3162 0.3175 93,381 -0.01(-2.31%)
Dec 02, 2022 0.3535 0.3570 0.3120 0.3250 85,791 -0.01(-2.99%)
Dec 01, 2022 0.3240 0.3530 0.3100 0.3350 226,023 +0.01(+1.76%)
Nov 30, 2022 0.3148 0.3400 0.3101 0.3292 209,473 +0.02(+5.28%)
Nov 29, 2022 0.3470 0.3470 0.3100 0.3127 211,376 -0.01(-3.70%)
Nov 28, 2022 0.3480 0.3480 0.3200 0.3247 281,010 -0.02(-6.67%)
Nov 25, 2022 0.3590 0.3590 0.3237 0.3479 108,497 +0.02(+5.36%)
Nov 23, 2022 0.3210 0.3430 0.3210 0.3302 136,323 -0.00(-1.43%)
Nov 22, 2022 0.3350 0.3400 0.3000 0.3350 151,654 +0.02(+6.76%)
Nov 21, 2022 0.2901 0.3205 0.2900 0.3138 439,187 -0.00(-0.38%)
Nov 18, 2022 0.3430 0.3430 0.3100 0.3150 285,090 -0.02(-4.55%)
Nov 17, 2022 0.3300 0.3418 0.3200 0.3300 404,864 -0.02(-4.68%)
Nov 16, 2022 0.3399 0.3610 0.3340 0.3462 265,020 +0.01(+1.82%)
Nov 15, 2022 0.3550 0.3571 0.3399 0.3400 146,509 -0.01(-2.21%)
Nov 14, 2022 0.3600 0.3770 0.3387 0.3477 520,847 -0.00(-1.19%)
Nov 11, 2022 0.3690 0.3930 0.3461 0.3519 259,686 +0.00(+1.00%)
Nov 10, 2022 0.3313 0.3605 0.3150 0.3484 619,644 +0.04(+11.63%)
Nov 09, 2022 0.3800 0.3800 0.3013 0.3121 1,207,898 -0.05(-14.73%)
Nov 08, 2022 0.3690 0.3830 0.3550 0.3660 853,674 -0.04(-9.07%)
Nov 07, 2022 0.4050 0.4151 0.3820 0.4025 345,704 -0.00(-0.62%)
Nov 04, 2022 0.3725 0.4162 0.3725 0.4050 305,836 +0.02(+6.27%)
Nov 03, 2022 0.3749 0.4240 0.3723 0.3811 227,539 -0.00(-0.44%)
Nov 02, 2022 0.4000 0.4153 0.3820 0.3828 321,272 -0.03(-7.31%)
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.