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

Talon Metal Corp (OP: TLOFF )

0.1353 +0.0023 (+1.73%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
Mar 31, 2021 0.5500 0.5686 0.5300 0.5653 359,677 +0.02(+3.04%)
Mar 30, 2021 0.5574 0.5760 0.5300 0.5486 215,211 -0.02(-2.70%)
Mar 29, 2021 0.5980 0.5980 0.5500 0.5638 576,556 -0.02(-2.79%)
Mar 26, 2021 0.6200 0.6200 0.5609 0.5800 489,900 -0.01(-1.69%)
Mar 25, 2021 0.5450 0.6100 0.5450 0.5900 374,350 -0.00(-0.64%)
Mar 24, 2021 0.6007 0.6101 0.5450 0.5938 445,219 +0.01(+1.85%)
Mar 23, 2021 0.5975 0.6321 0.5733 0.5830 377,310 -0.00(-0.05%)
Mar 22, 2021 0.5960 0.5960 0.5600 0.5833 423,315 +0.01(+2.33%)
Mar 19, 2021 0.5800 0.5993 0.5500 0.5700 664,800 +0.01(+1.79%)
Mar 18, 2021 0.5880 0.5880 0.5350 0.5600 348,833 -0.00(-0.36%)
Mar 17, 2021 0.5620 0.5748 0.5300 0.5620 261,539 +0.02(+3.56%)
Mar 16, 2021 0.5800 0.6120 0.5400 0.5427 685,986 -0.04(-6.43%)
Mar 15, 2021 0.6380 0.6380 0.5700 0.5800 786,777 -0.03(-4.92%)
Mar 12, 2021 0.6170 0.6170 0.5500 0.6100 575,900 +0.01(+2.42%)
Mar 11, 2021 0.5800 0.5998 0.5404 0.5956 820,172 +0.02(+2.99%)
Mar 10, 2021 0.5300 0.5799 0.5280 0.5783 593,447 +0.04(+8.09%)
Mar 09, 2021 0.5200 0.5416 0.5200 0.5350 632,467 +0.01(+1.17%)
Mar 08, 2021 0.5443 0.5737 0.5120 0.5288 867,383 -0.01(-2.06%)
Mar 05, 2021 0.5241 0.5400 0.4848 0.5399 1,298,400 +0.02(+3.03%)
Mar 04, 2021 0.5700 0.5700 0.5023 0.5240 1,317,895 -0.04(-7.26%)
Mar 03, 2021 0.5430 0.5950 0.5268 0.5650 648,373 -0.00(-0.18%)
Mar 02, 2021 0.5700 0.5816 0.5336 0.5660 693,790 +0.02(+3.28%)
Mar 01, 2021 0.5150 0.5717 0.5026 0.5480 928,758 +0.04(+7.45%)
Feb 26, 2021 0.5000 0.5400 0.5000 0.5100 1,168,800 -0.02(-2.86%)
Feb 25, 2021 0.4660 0.7500 0.4660 0.5250 2,629,513 -0.04(-6.25%)
Feb 24, 2021 0.6220 0.6220 0.5400 0.5600 652,500 +0.00(+0.67%)
Feb 23, 2021 0.5500 0.5972 0.4980 0.5563 1,745,423 -0.03(-5.71%)
Feb 22, 2021 0.6400 0.6540 0.5865 0.5900 890,788 -0.01(-2.38%)
Feb 19, 2021 0.6050 0.6300 0.5590 0.6044 778,900 +0.02(+3.44%)
Feb 18, 2021 0.6458 0.6458 0.5186 0.5843 1,931,458 -0.03(-4.90%)
Feb 17, 2021 0.6990 0.6990 0.6126 0.6144 1,765,981 -0.05(-7.41%)
Feb 16, 2021 0.6750 0.7000 0.6541 0.6636 2,489,112 +0.04(+7.03%)
Feb 12, 2021 0.6280 0.6900 0.6000 0.6200 1,830,400 -0.04(-5.86%)
Feb 11, 2021 0.7250 0.7350 0.6500 0.6586 3,428,050 -0.02(-3.12%)
Feb 10, 2021 0.6687 0.7056 0.6200 0.6798 8,063,321 +0.05(+7.90%)
Feb 09, 2021 0.5210 0.9700 0.5210 0.6300 10,045,914 +0.16(+32.74%)
Feb 08, 2021 0.4622 0.4892 0.4536 0.4746 472,801 +0.01(+2.71%)
Feb 05, 2021 0.4900 0.4900 0.4440 0.4621 474,200 +0.00(+0.00%)
Feb 04, 2021 0.4415 0.4730 0.4188 0.4621 456,134 +0.02(+4.67%)
Feb 03, 2021 0.4490 0.4492 0.4200 0.4415 433,180 +0.02(+5.12%)
Feb 02, 2021 0.4800 0.4800 0.4200 0.4200 277,021 -0.03(-5.81%)
Feb 01, 2021 0.4567 0.4800 0.4171 0.4459 373,737 +0.02(+3.70%)
Jan 29, 2021 0.4500 0.4800 0.4218 0.4300 455,700 -0.03(-7.19%)
Jan 28, 2021 0.4600 0.4726 0.4085 0.4633 495,340 +0.02(+4.21%)
Jan 27, 2021 0.4814 0.4990 0.4200 0.4446 425,718 -0.04(-7.91%)
Jan 26, 2021 0.4210 0.4900 0.4210 0.4828 701,817 +0.04(+7.91%)
Jan 25, 2021 0.4410 0.4497 0.4100 0.4474 556,081 +0.03(+7.81%)
Jan 22, 2021 0.3910 0.4395 0.3910 0.4150 321,900 -0.01(-1.19%)
Jan 21, 2021 0.4700 0.4700 0.4200 0.4200 503,501 -0.02(-5.15%)
Jan 20, 2021 0.4507 0.4665 0.4400 0.4428 278,924 -0.01(-1.29%)
Jan 19, 2021 0.4214 0.4500 0.4200 0.4486 436,069 +0.02(+4.33%)
Jan 15, 2021 0.4680 0.4680 0.4300 0.4300 340,900 -0.02(-3.57%)
Jan 14, 2021 0.4550 0.4621 0.4355 0.4459 345,182 -0.00(-0.76%)
Jan 13, 2021 0.4360 0.4600 0.4127 0.4493 630,690 +0.01(+1.54%)
Jan 12, 2021 0.4400 0.4562 0.3970 0.4425 584,452 +0.03(+6.37%)
Jan 11, 2021 0.4400 0.4400 0.4100 0.4160 349,713 -0.01(-2.12%)
Jan 08, 2021 0.4250 0.4298 0.4036 0.4250 769,900 -0.00(-0.40%)
Jan 07, 2021 0.4275 0.4296 0.4117 0.4267 401,173 +0.01(+3.34%)
Jan 06, 2021 0.4190 0.4268 0.3881 0.4129 522,124 -0.01(-1.41%)
Jan 05, 2021 0.4260 0.4260 0.4003 0.4188 561,646 +0.02(+4.28%)
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.