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

Talon Metal Corp (OP: TLOFF )

0.1330 -0.0111 (-7.70%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 23, 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 (%)
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%)
Aug 03, 2020 0.2050 0.2320 0.2050 0.2300 182,618 +0.02(+8.39%)
Jul 31, 2020 0.2049 0.2235 0.2000 0.2122 186,300 +0.01(+3.61%)
Jul 30, 2020 0.2175 0.2175 0.1950 0.2048 452,096 -0.01(-3.85%)
Jul 29, 2020 0.2570 0.2570 0.2000 0.2130 863,141 -0.03(-11.25%)
Jul 28, 2020 0.1758 0.2400 0.1700 0.2400 2,846,544 +0.07(+41.18%)
Jul 27, 2020 0.1805 0.1850 0.1600 0.1700 211,669 +0.00(+0.59%)
Jul 24, 2020 0.1500 0.1815 0.1403 0.1690 105,600 +0.03(+21.32%)
Jul 23, 2020 0.1167 0.1500 0.1150 0.1393 106,942 +0.04(+40.42%)
Jul 22, 2020 0.0992 0.0992 0.0992 600 +0.00(+0.00%)
Jul 21, 2020 0.0992 0.0992 0.0992 0.0992 100 -0.01(-11.27%)
Jul 17, 2020 0.1118 0.1118 0.1118 0 -0.01(-7.37%)
Jul 16, 2020 0.1207 0.1207 0.1207 0.1207 8,000 +0.00(+3.61%)
Jul 13, 2020 0.1165 0.1165 0.1165 0 +0.01(+7.87%)
Jul 10, 2020 0.1090 0.1090 0.1080 0.1080 22,500 +0.00(+0.00%)
Jul 09, 2020 0.1080 0.1080 0.1080 0.1080 24,500 -0.01(-8.86%)
Jul 08, 2020 0.1172 0.1185 0.1172 0.1185 3,000 +0.01(+4.59%)
Jul 06, 2020 0.1133 0.1133 0.1133 0 +0.01(+11.30%)
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.