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 (%)
Apr 30, 2020 0.0800 0.0800 0.0750 0.0774 213,000 -0.00(-2.27%)
Apr 28, 2020 0.0792 0.0792 0.0792 0 -0.00(-4.81%)
Apr 27, 2020 0.0832 0.0832 0.0832 0.0832 5,100 +0.01(+12.74%)
Apr 24, 2020 0.0699 0.0699 0.0738 5,000 +0.00(+5.58%)
Apr 23, 2020 0.0699 0.0699 0.0699 0.0699 5,520 -0.00(-5.28%)
Apr 21, 2020 0.0738 0.0738 0.0738 0 +0.00(+0.00%)
Apr 20, 2020 0.0739 0.0739 0.0738 14,000 -0.00(-0.14%)
Apr 17, 2020 0.0799 0.0799 0.0739 10,000 -0.01(-7.51%)
Apr 16, 2020 0.0799 0.0799 0.0799 0.0799 100 +0.01(+8.27%)
Apr 15, 2020 0.0800 0.0800 0.0738 11,000 -0.01(-7.75%)
Apr 14, 2020 0.0817 0.0817 0.0800 0.0800 307,000 +0.01(+8.40%)
Apr 09, 2020 0.0738 0.0738 0.0738 0 +0.01(+8.53%)
Apr 08, 2020 0.0680 0.0680 0.0680 0.0680 200 +0.00(+3.03%)
Apr 02, 2020 0.0660 0.0660 0.0660 0 -0.00(-0.30%)
Mar 31, 2020 0.0662 0.0662 0.0662 0 +0.00(+0.00%)
Mar 30, 2020 0.0678 0.0678 0.0662 0.0662 6,800 +0.02(+30.06%)
Mar 25, 2020 0.0509 0.0509 0.0509 0 -0.01(-20.22%)
Mar 24, 2020 0.0638 0.0638 0.0638 0.0638 65,050 +0.00(+0.16%)
Mar 23, 2020 0.0714 0.0714 0.0637 150,000 -0.01(-10.78%)
Mar 20, 2020 0.0678 0.0714 0.0678 0.0714 151,000 +0.00(+5.31%)
Mar 19, 2020 0.0678 0.0678 0.0678 0.0678 300 +0.00(+0.00%)
Mar 18, 2020 0.0678 0.0678 0.0678 50 +0.00(+0.00%)
Mar 12, 2020 0.0678 0.0678 0.0678 0 +0.00(+0.44%)
Mar 11, 2020 0.0675 0.0675 0.0675 0.0675 1,000 -0.01(-10.71%)
Mar 10, 2020 0.0756 0.0756 0.0756 0.0756 1,050 -0.05(-40.47%)
Mar 06, 2020 0.1270 0.1270 0.1270 0 +0.00(+0.00%)
Mar 05, 2020 0.1270 0.1270 0.1270 0.1270 1,000 +0.04(+51.19%)
Mar 03, 2020 0.0840 0.0840 0.0840 0 +0.00(+0.24%)
Feb 26, 2020 0.0838 0.0838 0.0838 0 +0.01(+7.71%)
Feb 25, 2020 0.0778 0.0778 0.0778 0.0778 400 -0.01(-8.47%)
Feb 24, 2020 0.0850 0.0850 0.0850 0.0850 2,500 -0.01(-14.40%)
Feb 20, 2020 0.0993 0.0993 0.0993 0 -0.00(-0.20%)
Feb 19, 2020 0.0995 0.0995 0.0995 0.0995 500 -0.00(-2.93%)
Feb 13, 2020 0.1025 0.1025 0.1025 0 +0.00(+1.79%)
Feb 12, 2020 0.1156 0.1156 0.1007 0.1007 35,000 -0.00(-1.76%)
Feb 11, 2020 0.1066 0.1100 0.1025 0.1025 52,100 +0.00(+0.00%)
Feb 07, 2020 0.1025 0.1025 0.1025 0 -0.00(-2.38%)
Feb 06, 2020 0.1070 0.1070 0.1050 0.1050 80,000 -0.00(-2.33%)
Feb 05, 2020 0.1075 0.1075 0.1075 0.1075 26,000 +0.00(+4.17%)
Jan 31, 2020 0.1032 0.1032 0.1032 0 -0.00(-1.71%)
Jan 30, 2020 0.1108 0.1108 0.0972 0.1050 504 +0.00(+1.55%)
Jan 29, 2020 0.1034 0.1034 0.1034 0.1034 204 -0.00(-1.43%)
Jan 27, 2020 0.1049 0.1049 0.1049 0 -0.01(-4.64%)
Jan 23, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jan 22, 2020 0.1050 0.1050 0.1050 0.1050 13,000 +0.00(+0.00%)
Jan 21, 2020 0.1097 0.1097 0.1050 0.1050 44,500 +0.00(+2.84%)
Jan 15, 2020 0.1021 0.1021 0.1021 0 +0.01(+8.62%)
Jan 14, 2020 0.1060 0.1060 0.0940 0.0940 5,700 -0.02(-14.55%)
Jan 10, 2020 0.1100 0.1100 0.1100 0 -0.00(-3.76%)
Jan 09, 2020 0.1143 0.1143 0.1143 0.1143 1,000 +0.00(+3.91%)
Jan 08, 2020 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-8.56%)
Jan 07, 2020 0.1203 0.1203 0.1203 0.1203 200 +0.01(+6.46%)
Jan 06, 2020 0.1167 0.1167 0.1130 0.1130 29,600 +0.00(+2.73%)
Dec 23, 2019 0.1100 0.1100 0.1100 0 +0.00(+1.10%)
Dec 18, 2019 0.1088 0.1088 0.1088 0 -0.01(-6.04%)
Dec 17, 2019 0.1130 0.1158 0.1130 0.1158 29,933 +0.00(+0.70%)
Dec 16, 2019 0.1150 0.1150 0.1150 0.1150 50,000 +0.00(+2.22%)
Dec 13, 2019 0.1125 0.1125 0.1125 0.1125 8,700 -0.00(-2.17%)
Dec 12, 2019 0.1150 0.1150 0.1150 0.1150 50,000 -0.04(-24.34%)
Dec 10, 2019 0.1520 0.1520 0.1520 0 +0.04(+38.18%)
Dec 05, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 03, 2019 0.1100 0.1100 0.1100 0 -0.01(-7.17%)
Nov 29, 2019 0.1185 0.1185 0.1185 0 +0.01(+7.73%)
Nov 26, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 25, 2019 0.1100 0.1100 0.1090 0.1100 45,000 +0.00(+2.14%)
Nov 20, 2019 0.1077 0.1077 0.1077 0 -0.01(-6.59%)
Nov 18, 2019 0.1153 0.1153 0.1153 0 -0.00(-3.03%)
Nov 13, 2019 0.1189 0.1189 0.1189 0 -0.00(-2.54%)
Oct 22, 2019 0.1220 0.1220 0.1220 0 -0.01(-3.94%)
Oct 21, 2019 0.1270 0.1270 0.1270 0.1270 20,000 +0.02(+14.21%)
Oct 02, 2019 0.1112 0.1112 0.1112 0 -0.03(-23.52%)
Sep 19, 2019 0.1454 0.1454 0.1454 0 +0.03(+21.17%)
Sep 18, 2019 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-10.91%)
Sep 17, 2019 0.1347 0.1347 0.1347 0.1347 7,975 +0.01(+9.25%)
Sep 16, 2019 0.1350 0.1350 0.1233 0.1233 12,400 -0.01(-8.67%)
Sep 13, 2019 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-4.66%)
Sep 09, 2019 0.1416 0.1416 0.1416 0 +0.00(+0.00%)
Sep 06, 2019 0.1404 0.1404 0.1416 50,000 +0.00(+0.85%)
Sep 05, 2019 0.1404 0.1404 0.1404 427,000 +0.00(+0.00%)
Aug 30, 2019 0.1404 0.1404 0.1404 0 +0.00(+0.00%)
Aug 29, 2019 0.1404 0.1404 0.1404 20,000 +0.00(+0.00%)
Aug 28, 2019 0.1404 0.1404 0.1404 86,500 +0.00(+0.00%)
Aug 27, 2019 0.1337 0.1337 0.1404 32,000 +0.01(+5.01%)
Aug 26, 2019 0.1337 0.1337 0.1337 0.1337 274,250 -0.01(-10.09%)
Aug 19, 2019 0.1487 0.1487 0.1487 0 +0.00(+0.00%)
Aug 15, 2019 0.1487 0.1487 0.1487 0 +0.00(+0.00%)
Aug 09, 2019 0.1487 0.1487 0.1487 0 -0.01(-7.41%)
Aug 08, 2019 0.1606 0.1606 0.1606 0.1606 250 +0.00(+0.37%)
Aug 07, 2019 0.1600 0.1600 0.1600 0.1600 30,000 +0.01(+7.74%)
Aug 06, 2019 0.1485 0.1485 0.1485 0.1485 2,000 -0.05(-26.85%)
Aug 01, 2019 0.2030 0.2030 0.2030 0.2030 2,500 +0.04(+24.62%)
Jul 31, 2019 0.1630 0.1630 0.1629 0.1629 7,000 +0.00(+1.81%)
Jul 30, 2019 0.1630 0.1682 0.1600 0.1600 494,450 -0.00(-1.60%)
Jul 29, 2019 0.1630 0.1630 0.1600 0.1626 20,500 +0.00(+1.62%)
Jul 25, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 24, 2019 0.1830 0.1862 0.1600 0.1600 266,300 -0.03(-14.98%)
Jul 23, 2019 0.1882 0.1882 0.1882 0.1882 2,000 +0.03(+17.62%)
Jul 22, 2019 0.1630 0.1630 0.1600 0.1600 310 -0.03(-14.39%)
Jul 19, 2019 0.1808 0.1869 0.1808 0.1869 5,000 +0.00(+0.21%)
Jul 18, 2019 0.1865 0.1865 0.1865 0.1865 500 +0.01(+7.25%)
Jul 16, 2019 0.1739 0.1739 0.1739 0 +0.01(+8.69%)
Jul 10, 2019 0.1600 0.1600 0.1600 0 -0.01(-8.05%)
Jul 09, 2019 0.1764 0.1764 0.1740 0.1740 1,500 +0.00(+2.35%)
Jul 08, 2019 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+6.25%)
Jul 05, 2019 0.1600 0.1600 0.1600 0.1600 98,500 +0.01(+6.81%)
Jul 03, 2019 0.1575 0.1575 0.1498 0.1498 55,000 +0.01(+4.83%)
Jul 02, 2019 0.1429 0.1429 0.1429 0.1429 1,000 -0.00(-0.14%)
Jun 28, 2019 0.1431 0.1431 0.1431 0 +0.02(+12.68%)
Jun 26, 2019 0.1270 0.1270 0.1270 0 -0.01(-9.93%)
Jun 25, 2019 0.1490 0.1666 0.1410 0.1410 80,500 -0.01(-6.00%)
Jun 24, 2019 0.1700 0.1771 0.1493 0.1500 120,750 -0.01(-4.46%)
Jun 21, 2019 0.1570 0.1570 0.1570 0.1570 300 -0.00(-0.63%)
Jun 20, 2019 0.1580 0.1580 0.1580 0.1580 1,502 -0.00(-1.86%)
Jun 19, 2019 0.1610 0.1610 0.1610 0.1610 200 -0.01(-3.13%)
Jun 18, 2019 0.1624 0.1662 0.1566 0.1662 6,300 +0.02(+14.38%)
Jun 14, 2019 0.1453 0.1453 0.1453 0 +0.00(+1.61%)
Jun 10, 2019 0.1430 0.1430 0.1430 0 +0.02(+19.17%)
May 31, 2019 0.1200 0.1200 0.1200 0 -0.01(-6.54%)
May 24, 2019 0.1284 0.1284 0.1284 0 +0.01(+8.54%)
May 23, 2019 0.1183 0.1183 0.1183 0.1183 5,000 +0.00(+0.94%)
May 21, 2019 0.1172 0.1172 0.1172 0 +0.01(+6.84%)
May 17, 2019 0.1097 0.1097 0.1097 0 +0.01(+6.71%)
May 13, 2019 0.1028 0.1028 0.1028 0 +0.00(+3.21%)
May 10, 2019 0.0996 0.0996 0.0996 0.0996 2,000 -0.00(-3.58%)
May 09, 2019 0.0860 0.1033 0.0860 0.1033 7,500 -0.00(-3.73%)
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.