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 (%)
Jul 30, 2021 0.4440 0.4689 0.4401 0.4619 156,833 +0.00(+0.79%)
Jul 29, 2021 0.4700 0.4860 0.4490 0.4583 253,331 -0.01(-2.18%)
Jul 28, 2021 0.4200 0.4685 0.4078 0.4685 370,736 +0.05(+12.92%)
Jul 27, 2021 0.3862 0.4187 0.3800 0.4149 446,489 +0.02(+6.38%)
Jul 26, 2021 0.4070 0.4070 0.3570 0.3900 242,950 +0.01(+1.30%)
Jul 23, 2021 0.3631 0.3884 0.3506 0.3850 216,431 +0.02(+6.91%)
Jul 22, 2021 0.3850 0.3850 0.3596 0.3601 221,328 -0.01(-3.38%)
Jul 21, 2021 0.3880 0.3880 0.3400 0.3727 81,268 +0.02(+5.13%)
Jul 20, 2021 0.3459 0.3719 0.3434 0.3545 88,491 +0.01(+3.53%)
Jul 19, 2021 0.4030 0.4030 0.3400 0.3424 358,691 -0.02(-4.94%)
Jul 16, 2021 0.4160 0.4160 0.3602 0.3602 162,071 -0.03(-6.88%)
Jul 15, 2021 0.3680 0.3900 0.3627 0.3868 426,115 +0.02(+5.08%)
Jul 14, 2021 0.3490 0.3800 0.3490 0.3681 234,882 -0.01(-2.13%)
Jul 13, 2021 0.3793 0.3890 0.3650 0.3761 172,770 -0.00(-0.92%)
Jul 12, 2021 0.3940 0.3940 0.3778 0.3796 159,429 -0.01(-1.68%)
Jul 09, 2021 0.3900 0.3943 0.3715 0.3861 269,550 +0.01(+2.39%)
Jul 08, 2021 0.4000 0.4000 0.3694 0.3771 813,415 -0.02(-5.73%)
Jul 07, 2021 0.4304 0.4350 0.4000 0.4000 216,082 -0.04(-8.86%)
Jul 06, 2021 0.4090 0.4640 0.4090 0.4389 536,330 +0.04(+8.77%)
Jul 02, 2021 0.4050 0.4300 0.4020 0.4035 241,926 -0.03(-6.16%)
Jul 01, 2021 0.4000 0.4450 0.4000 0.4300 342,900 +0.01(+2.87%)
Jun 30, 2021 0.4160 0.4491 0.4160 0.4180 198,374 -0.01(-2.79%)
Jun 29, 2021 0.4162 0.4470 0.4162 0.4300 148,223 +0.00(+0.12%)
Jun 28, 2021 0.4295 0.4600 0.4157 0.4295 198,847 -0.02(-3.94%)
Jun 25, 2021 0.4120 0.4550 0.4120 0.4471 150,163 +0.02(+5.27%)
Jun 24, 2021 0.4333 0.4496 0.4099 0.4247 268,855 -0.00(-0.72%)
Jun 23, 2021 0.4680 0.4680 0.4200 0.4278 299,709 -0.01(-1.20%)
Jun 22, 2021 0.4300 0.4549 0.4300 0.4330 182,595 +0.00(+0.70%)
Jun 21, 2021 0.4550 0.4550 0.4179 0.4300 365,461 -0.03(-5.49%)
Jun 18, 2021 0.4660 0.4785 0.4306 0.4550 871,885 -0.01(-2.47%)
Jun 17, 2021 0.4800 0.4950 0.4660 0.4665 482,844 -0.03(-6.33%)
Jun 16, 2021 0.5230 0.5230 0.4897 0.4980 195,608 -0.00(-0.46%)
Jun 15, 2021 0.5490 0.5490 0.4860 0.5003 66,548 -0.01(-1.94%)
Jun 14, 2021 0.5030 0.5277 0.4914 0.5102 458,247 -0.00(-0.39%)
Jun 11, 2021 0.5328 0.5493 0.5050 0.5122 307,506 -0.02(-4.06%)
Jun 10, 2021 0.5200 0.5750 0.5200 0.5339 302,772 -0.01(-1.55%)
Jun 09, 2021 0.5800 0.5800 0.5400 0.5423 365,325 -0.01(-1.49%)
Jun 08, 2021 0.5670 0.5800 0.5498 0.5505 186,072 -0.02(-2.69%)
Jun 07, 2021 0.5600 0.5700 0.5470 0.5657 213,737 +0.02(+3.23%)
Jun 04, 2021 0.5280 0.5552 0.5233 0.5480 158,239 +0.02(+3.83%)
Jun 03, 2021 0.5198 0.5300 0.5045 0.5278 157,955 +0.00(+0.15%)
Jun 02, 2021 0.4875 0.5500 0.4830 0.5270 379,244 +0.01(+2.63%)
Jun 01, 2021 0.4920 0.5300 0.4920 0.5135 142,226 +0.03(+5.61%)
May 28, 2021 0.4900 0.5000 0.4800 0.4862 149,755 -0.00(-0.61%)
May 27, 2021 0.4740 0.5099 0.4740 0.4892 168,156 -0.00(-0.16%)
May 26, 2021 0.4570 0.5004 0.4570 0.4900 154,899 +0.00(+0.10%)
May 25, 2021 0.5109 0.5303 0.4863 0.4895 324,300 -0.03(-5.56%)
May 24, 2021 0.5100 0.5325 0.5100 0.5183 165,801 +0.01(+1.63%)
May 21, 2021 0.5307 0.5307 0.4943 0.5100 176,002 -0.00(-0.53%)
May 20, 2021 0.5270 0.5350 0.4936 0.5127 232,952 +0.02(+3.10%)
May 19, 2021 0.4999 0.5000 0.4766 0.4973 232,861 +0.03(+6.08%)
May 18, 2021 0.4450 0.4950 0.4450 0.4688 267,546 +0.01(+1.56%)
May 17, 2021 0.4460 0.5000 0.4420 0.4616 231,542 -0.02(-4.15%)
May 14, 2021 0.4660 0.5000 0.4650 0.4816 293,076 -0.01(-2.15%)
May 13, 2021 0.4620 0.5131 0.4620 0.4922 335,843 -0.02(-3.11%)
May 12, 2021 0.4950 0.5185 0.4832 0.5080 452,226 -0.01(-0.99%)
May 11, 2021 0.5199 0.5239 0.5068 0.5131 260,911 -0.00(-0.87%)
May 10, 2021 0.5450 0.5568 0.5165 0.5176 296,048 -0.03(-5.55%)
May 07, 2021 0.5010 0.5500 0.5010 0.5480 249,718 +0.03(+5.40%)
May 06, 2021 0.4909 0.5300 0.4909 0.5199 302,293 +0.02(+3.98%)
May 05, 2021 0.4800 0.5100 0.4800 0.5000 1,027,620 +0.00(+0.81%)
May 04, 2021 0.5050 0.5200 0.4900 0.4960 1,113,765 -0.01(-1.68%)
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.