Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talon Metal Corp (OP: TLOFF )

0.1319 -0.0030 (-2.22%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 31, 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, 2022 0.5950 0.6900 0.5950 0.6705 3,321,102 +0.08(+12.69%)
Mar 30, 2022 0.5600 0.6019 0.5500 0.5950 1,578,658 +0.04(+7.09%)
Mar 29, 2022 0.5673 0.5743 0.5400 0.5556 396,039 +0.01(+1.02%)
Mar 28, 2022 0.5924 0.6100 0.5499 0.5500 855,515 -0.04(-7.22%)
Mar 25, 2022 0.5950 0.6045 0.5688 0.5928 524,969 +0.00(+0.47%)
Mar 24, 2022 0.5957 0.6200 0.5801 0.5900 598,834 +0.00(+0.19%)
Mar 23, 2022 0.5585 0.5899 0.5585 0.5889 428,907 +0.01(+0.93%)
Mar 22, 2022 0.5957 0.6000 0.5551 0.5835 727,939 -0.00(-0.75%)
Mar 21, 2022 0.5754 0.6000 0.5667 0.5879 652,042 +0.02(+3.14%)
Mar 18, 2022 0.5899 0.6000 0.5510 0.5700 509,362 -0.01(-1.72%)
Mar 17, 2022 0.5800 0.5874 0.5601 0.5800 295,966 +0.01(+1.19%)
Mar 16, 2022 0.5908 0.5996 0.5500 0.5732 308,576 +0.01(+2.25%)
Mar 15, 2022 0.5371 0.5788 0.5371 0.5606 462,208 +0.02(+4.39%)
Mar 14, 2022 0.6400 0.6480 0.5302 0.5370 1,286,233 -0.07(-11.24%)
Mar 11, 2022 0.6420 0.6420 0.5970 0.6050 956,468 -0.02(-2.42%)
Mar 10, 2022 0.6400 0.6700 0.5950 0.6200 487,965 -0.00(-0.72%)
Mar 09, 2022 0.6086 0.6379 0.6000 0.6245 960,797 +0.02(+3.39%)
Mar 08, 2022 0.6200 0.6400 0.5740 0.6040 2,281,276 +0.01(+1.39%)
Mar 07, 2022 0.5715 0.6130 0.5633 0.5957 1,459,096 +0.04(+7.31%)
Mar 04, 2022 0.5841 0.6140 0.5454 0.5551 641,284 -0.04(-6.22%)
Mar 03, 2022 0.6100 0.6100 0.5801 0.5919 319,851 +0.01(+2.05%)
Mar 02, 2022 0.6100 0.6100 0.5600 0.5800 560,670 +0.00(+0.85%)
Mar 01, 2022 0.5500 0.5886 0.5120 0.5751 1,394,153 +0.04(+6.50%)
Feb 28, 2022 0.5039 0.5500 0.4800 0.5400 944,528 +0.03(+5.49%)
Feb 25, 2022 0.5000 0.5288 0.4900 0.5119 551,337 +0.01(+2.18%)
Feb 24, 2022 0.4600 0.5400 0.4363 0.5010 1,644,643 +0.03(+7.49%)
Feb 23, 2022 0.4800 0.5143 0.4600 0.4661 671,502 -0.01(-2.90%)
Feb 22, 2022 0.5200 0.5200 0.4800 0.4800 1,109,815 -0.01(-2.06%)
Feb 18, 2022 0.4901 0 -0.03(-6.65%)
Feb 17, 2022 0.5250 0.5350 0.4810 0.5250 273,150 +0.01(+1.94%)
Feb 16, 2022 0.5560 0.5560 0.5032 0.5150 401,954 -0.00(-0.94%)
Feb 15, 2022 0.4800 0.5200 0.4800 0.5199 148,254 +0.03(+6.91%)
Feb 14, 2022 0.5020 0.5299 0.4863 0.4863 206,719 -0.03(-5.20%)
Feb 11, 2022 0.5380 0.5400 0.5000 0.5130 176,758 -0.02(-3.21%)
Feb 10, 2022 0.5300 0.5400 0.4950 0.5300 110,768 +0.01(+1.57%)
Feb 09, 2022 0.4750 0.5281 0.4750 0.5218 329,713 +0.04(+9.14%)
Feb 08, 2022 0.4900 0.5039 0.4711 0.4781 368,898 -0.01(-1.42%)
Feb 07, 2022 0.5200 0.5500 0.4751 0.4850 1,566,635 -0.03(-6.28%)
Feb 04, 2022 0.5200 0.5275 0.5020 0.5175 232,935 +0.00(+0.29%)
Feb 03, 2022 0.5400 0.5160 760,509 -0.01(-1.15%)
Feb 02, 2022 0.5130 0.5332 0.5035 0.5220 624,147 +0.00(+0.19%)
Feb 01, 2022 0.5300 0.5800 0.5181 0.5210 468,995 -0.01(-2.64%)
Jan 31, 2022 0.4871 0.5394 0.4871 0.5351 539,126 +0.04(+8.10%)
Jan 28, 2022 0.4860 0.5499 0.4860 0.4950 730,147 +0.00(+0.12%)
Jan 27, 2022 0.5405 0.5500 0.4944 0.4944 700,196 -0.04(-6.72%)
Jan 26, 2022 0.5750 0.5808 0.5300 0.5300 958,951 -0.03(-5.74%)
Jan 25, 2022 0.5389 0.5706 0.5200 0.5623 801,824 +0.04(+7.06%)
Jan 24, 2022 0.5350 0.5556 0.4805 0.5252 2,037,866 -0.03(-5.47%)
Jan 21, 2022 0.5950 0.6100 0.5497 0.5556 1,566,361 -0.03(-4.77%)
Jan 20, 2022 0.6500 0.6790 0.5828 0.5834 3,709,052 -0.06(-8.89%)
Jan 19, 2022 0.6204 0.6403 0.6163 0.6403 1,608,036 +0.02(+3.91%)
Jan 18, 2022 0.6071 0.6350 0.5900 0.6162 1,597,144 +0.03(+4.41%)
Jan 14, 2022 0.5902 0 +0.01(+2.11%)
Jan 13, 2022 0.5999 0.6100 0.5757 0.5780 1,879,666 +0.00(+0.40%)
Jan 12, 2022 0.5994 0.6170 0.5654 0.5757 4,127,679 +0.01(+1.82%)
Jan 11, 2022 0.7325 0.7350 0.5550 0.5654 18,009,542 +0.10(+20.30%)
Jan 10, 2022 0.4850 0.5023 0.4646 0.4700 240,254 -0.02(-3.15%)
Jan 07, 2022 0.4852 0.5000 0.4655 0.4853 134,296 +0.01(+1.72%)
Jan 06, 2022 0.4490 0.4772 0.4490 0.4771 101,201 -0.00(-0.02%)
Jan 05, 2022 0.4580 0.5100 0.4580 0.4772 71,218 -0.00(-1.02%)
Jan 04, 2022 0.4650 0.4889 0.4600 0.4821 191,542 +0.01(+2.60%)
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.