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 (%)
Dec 31, 2020 0.3998 0.3998 0.3998 455,095 +0.03(+8.05%)
Dec 30, 2020 0.3795 0.4091 0.3481 0.3700 455,095 -0.02(-5.13%)
Dec 29, 2020 0.4480 0.4650 0.3716 0.3900 1,208,634 -0.05(-11.86%)
Dec 28, 2020 0.3900 0.4840 0.3900 0.4425 662,944 +0.05(+13.46%)
Dec 24, 2020 0.3935 0.4050 0.3700 0.3900 671,100 +0.02(+4.00%)
Dec 23, 2020 0.3317 0.3814 0.3120 0.3750 1,555,418 +0.05(+15.14%)
Dec 22, 2020 0.2990 0.3257 0.2800 0.3257 1,194,258 +0.03(+8.42%)
Dec 21, 2020 0.2928 0.3070 0.2700 0.3004 265,827 +0.02(+7.40%)
Dec 18, 2020 0.2900 0.2900 0.2715 0.2797 209,900 -0.01(-3.55%)
Dec 17, 2020 0.2962 0.3060 0.2680 0.2900 127,053 +0.00(+1.08%)
Dec 16, 2020 0.3100 0.3100 0.2621 0.2869 268,692 -0.01(-2.75%)
Dec 15, 2020 0.2995 0.2999 0.2701 0.2950 391,791 +0.01(+5.36%)
Dec 14, 2020 0.2957 0.3000 0.2659 0.2800 533,521 -0.00(-1.37%)
Dec 11, 2020 0.2666 0.2906 0.2640 0.2839 709,400 +0.02(+7.13%)
Dec 10, 2020 0.2309 0.2688 0.2309 0.2650 313,906 +0.03(+10.97%)
Dec 09, 2020 0.2600 0.2600 0.2388 0.2388 380,940 -0.02(-6.43%)
Dec 08, 2020 0.2637 0.2650 0.2500 0.2552 168,504 -0.01(-3.22%)
Dec 07, 2020 0.2708 0.2850 0.2550 0.2637 224,081 -0.00(-0.49%)
Dec 04, 2020 0.2646 0.2650 0.2517 0.2650 230,100 +0.01(+4.41%)
Dec 03, 2020 0.2410 0.2693 0.2355 0.2538 191,972 +0.00(+1.52%)
Dec 02, 2020 0.2705 0.2705 0.2487 0.2500 155,833 -0.01(-5.55%)
Dec 01, 2020 0.2674 0.2800 0.2342 0.2647 389,232 +0.01(+5.88%)
Nov 30, 2020 0.2525 0.3000 0.2493 0.2500 367,288 -0.00(-1.57%)
Nov 27, 2020 0.2800 0.2810 0.2451 0.2540 430,100 -0.04(-12.74%)
Nov 25, 2020 0.3100 0.3100 0.2715 0.2911 597,700 -0.02(-4.99%)
Nov 24, 2020 0.2880 0.3119 0.2810 0.3064 210,864 +0.03(+11.42%)
Nov 23, 2020 0.3100 0.3200 0.2750 0.2750 541,177 -0.03(-10.07%)
Nov 20, 2020 0.3085 0.3220 0.3000 0.3058 507,500 -0.01(-4.44%)
Nov 19, 2020 0.3026 0.3300 0.3000 0.3200 887,893 +0.01(+4.23%)
Nov 18, 2020 0.2800 0.3097 0.2586 0.3070 641,184 +0.02(+7.49%)
Nov 17, 2020 0.2418 0.2877 0.2267 0.2856 1,032,479 +0.05(+20.35%)
Nov 16, 2020 0.2400 0.2500 0.2191 0.2373 361,026 -0.00(-0.92%)
Nov 13, 2020 0.2347 0.2409 0.2300 0.2395 335,500 +0.00(+1.91%)
Nov 12, 2020 0.2540 0.2540 0.2251 0.2350 167,503 -0.01(-5.89%)
Nov 11, 2020 0.2241 0.2497 0.2241 0.2497 292,700 +0.02(+8.57%)
Nov 10, 2020 0.2292 0.2400 0.1700 0.2300 226,898 -0.00(-0.04%)
Nov 09, 2020 0.2400 0.2421 0.2253 0.2301 266,056 -0.00(-0.95%)
Nov 06, 2020 0.2426 0.2426 0.2203 0.2323 166,200 -0.00(-1.65%)
Nov 05, 2020 0.2326 0.2399 0.2211 0.2362 415,927 +0.01(+4.98%)
Nov 04, 2020 0.2273 0.2297 0.2170 0.2250 179,486 +0.00(+1.58%)
Nov 03, 2020 0.2510 0.2510 0.2161 0.2215 295,297 -0.01(-4.24%)
Nov 02, 2020 0.1985 0.2398 0.1985 0.2313 244,400 +0.02(+10.62%)
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%)
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.