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

Talon Metal Corp (OP: TLOFF )

0.1441 +0.0054 (+3.89%)
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 (%)
Oct 30, 2020 0.2240 0.2270 0.2020 0.2091 295,000 -0.01(-4.95%)
Oct 29, 2020 0.2193 0.2300 0.2175 0.2200 179,456 -0.01(-2.83%)
Oct 28, 2020 0.2260 0.2324 0.2226 0.2264 326,281 -0.01(-3.50%)
Oct 27, 2020 0.2250 0.2369 0.2110 0.2346 160,346 +0.00(+1.12%)
Oct 26, 2020 0.2400 0.2450 0.2213 0.2320 322,001 -0.00(-1.28%)
Oct 23, 2020 0.2185 0.2397 0.2185 0.2350 300,100 +0.00(+1.86%)
Oct 22, 2020 0.2230 0.2348 0.2192 0.2307 202,633 +0.01(+4.82%)
Oct 21, 2020 0.2412 0.2424 0.2201 0.2201 106,209 -0.01(-4.64%)
Oct 20, 2020 0.2450 0.2450 0.2227 0.2308 224,833 -0.00(-1.24%)
Oct 19, 2020 0.2228 0.2450 0.2185 0.2337 440,212 +0.00(+1.17%)
Oct 16, 2020 0.2300 0.2452 0.2271 0.2310 220,400 +0.00(+1.01%)
Oct 15, 2020 0.2216 0.2488 0.2216 0.2287 248,481 -0.00(-0.52%)
Oct 14, 2020 0.2271 0.2400 0.2200 0.2299 528,157 +0.00(+1.23%)
Oct 13, 2020 0.2340 0.2350 0.2201 0.2271 140,475 -0.01(-5.37%)
Oct 12, 2020 0.2500 0.2500 0.2180 0.2400 353,565 +0.02(+9.24%)
Oct 09, 2020 0.2300 0.2300 0.2150 0.2197 251,900 +0.01(+4.17%)
Oct 08, 2020 0.2204 0.2209 0.2056 0.2109 100,449 +0.00(+1.20%)
Oct 07, 2020 0.2200 0.2350 0.2060 0.2084 452,140 -0.02(-6.76%)
Oct 06, 2020 0.2312 0.2500 0.2173 0.2235 956,752 +0.00(+1.13%)
Oct 05, 2020 0.2000 0.2398 0.1902 0.2210 746,287 +0.03(+16.32%)
Oct 02, 2020 0.1780 0.1999 0.1780 0.1900 83,800 +0.00(+0.00%)
Oct 01, 2020 0.1929 0.1929 0.1821 0.1900 264,732 +0.00(+0.16%)
Sep 30, 2020 0.2140 0.2140 0.1811 0.1897 252,298 -0.01(-6.04%)
Sep 29, 2020 0.2045 0.2045 0.1896 0.2019 173,958 +0.01(+2.54%)
Sep 28, 2020 0.1919 0.2077 0.1821 0.1969 466,650 +0.01(+5.29%)
Sep 25, 2020 0.1881 0.1980 0.1761 0.1870 259,400 -0.00(-1.58%)
Sep 24, 2020 0.1777 0.2049 0.1777 0.1900 303,375 +0.00(+0.32%)
Sep 23, 2020 0.2229 0.2300 0.1830 0.1894 565,568 -0.03(-12.72%)
Sep 22, 2020 0.2540 0.2540 0.2000 0.2170 857,156 -0.02(-8.82%)
Sep 21, 2020 0.2526 0.2593 0.2370 0.2380 515,458 -0.01(-5.25%)
Sep 18, 2020 0.2600 0.2600 0.2366 0.2512 249,800 +0.00(+0.48%)
Sep 17, 2020 0.2450 0.2585 0.2294 0.2500 317,242 +0.00(+0.00%)
Sep 16, 2020 0.2070 0.2550 0.2070 0.2500 192,333 +0.00(+1.96%)
Sep 15, 2020 0.2484 0.2537 0.2062 0.2452 308,898 +0.02(+10.15%)
Sep 14, 2020 0.1950 0.2500 0.1900 0.2226 812,727 +0.04(+20.91%)
Sep 11, 2020 0.1742 0.1880 0.1742 0.1841 280,200 +0.01(+3.54%)
Sep 10, 2020 0.1878 0.1878 0.1754 0.1778 139,792 -0.01(-5.07%)
Sep 09, 2020 0.1752 0.2000 0.1752 0.1873 108,903 +0.01(+3.08%)
Sep 08, 2020 0.1900 0.1900 0.1700 0.1817 520,207 -0.00(-2.36%)
Sep 04, 2020 0.1795 0.1881 0.1742 0.1861 199,000 +0.01(+4.20%)
Sep 03, 2020 0.1720 0.1900 0.1720 0.1786 146,321 -0.01(-4.24%)
Sep 02, 2020 0.1900 0.1925 0.1801 0.1865 175,324 -0.00(-0.96%)
Sep 01, 2020 0.1900 0.1900 0.1800 0.1883 296,958 +0.00(+1.78%)
Aug 31, 2020 0.1750 0.1875 0.1602 0.1850 292,055 +0.01(+8.19%)
Aug 28, 2020 0.1875 0.1892 0.1650 0.1710 375,800 -0.01(-3.61%)
Aug 27, 2020 0.2000 0.2000 0.1704 0.1774 555,808 -0.02(-8.98%)
Aug 26, 2020 0.1780 0.1985 0.1780 0.1949 164,620 +0.01(+5.35%)
Aug 25, 2020 0.1950 0.2006 0.1850 0.1850 188,660 -0.01(-3.50%)
Aug 24, 2020 0.1939 0.1956 0.1823 0.1917 258,131 +0.00(+1.75%)
Aug 21, 2020 0.1798 0.1995 0.1798 0.1884 123,600 -0.00(-2.03%)
Aug 20, 2020 0.2000 0.2000 0.1850 0.1923 158,477 +0.00(+0.37%)
Aug 19, 2020 0.2060 0.2060 0.1809 0.1916 239,719 -0.00(-0.21%)
Aug 18, 2020 0.1897 0.2019 0.1880 0.1920 157,095 -0.00(-1.54%)
Aug 17, 2020 0.2016 0.2024 0.1900 0.1950 121,725 +0.00(+0.36%)
Aug 14, 2020 0.1827 0.1960 0.1827 0.1943 75,600 +0.00(+2.21%)
Aug 13, 2020 0.1941 0.1990 0.1890 0.1901 194,400 +0.00(+0.05%)
Aug 12, 2020 0.1785 0.1938 0.1785 0.1900 259,035 +0.01(+4.17%)
Aug 11, 2020 0.1870 0.1990 0.1801 0.1824 176,932 -0.02(-7.97%)
Aug 10, 2020 0.2000 0.2071 0.1900 0.1982 250,300 -0.00(-1.20%)
Aug 07, 2020 0.2050 0.2100 0.1985 0.2006 391,800 -0.01(-4.16%)
Aug 06, 2020 0.2116 0.2219 0.2050 0.2093 186,327 -0.00(-0.33%)
Aug 05, 2020 0.2313 0.2430 0.2085 0.2100 846,483 -0.03(-13.40%)
Aug 04, 2020 0.2250 0.2640 0.2021 0.2425 1,601,330 +0.01(+5.43%)
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.