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 (%)
Nov 30, 2023 0.1300 0.1400 0.1300 0.1354 174,457 -0.00(-3.29%)
Nov 29, 2023 0.1302 0.1440 0.1298 0.1400 339,413 -0.00(-1.82%)
Nov 28, 2023 0.1400 0.1426 0.1299 0.1426 798,331 +0.00(+1.86%)
Nov 27, 2023 0.1505 0.1600 0.1370 0.1400 680,853 -0.01(-7.28%)
Nov 24, 2023 0.1604 0.1621 0.1510 0.1510 244,790 -0.01(-4.43%)
Nov 22, 2023 0.1750 0.1750 0.1580 0.1580 199,441 -0.00(-1.86%)
Nov 21, 2023 0.1655 0.1720 0.1600 0.1610 227,714 -0.01(-4.17%)
Nov 20, 2023 0.1750 0.1750 0.1613 0.1680 234,460 +0.00(+0.66%)
Nov 17, 2023 0.1700 0.1750 0.1613 0.1669 102,320 -0.00(-0.65%)
Nov 16, 2023 0.1610 0.1700 0.1608 0.1680 49,132 +0.00(+0.60%)
Nov 15, 2023 0.1600 0.1729 0.1600 0.1670 214,947 +0.00(+1.21%)
Nov 14, 2023 0.1603 0.1650 0.1575 0.1650 178,527 +0.00(+1.85%)
Nov 13, 2023 0.1800 0.1800 0.1602 0.1620 202,663 -0.01(-3.57%)
Nov 10, 2023 0.1807 0.1807 0.1566 0.1680 300,414 -0.00(-1.29%)
Nov 09, 2023 0.1760 0.1806 0.1650 0.1702 35,968 -0.00(-1.05%)
Nov 08, 2023 0.1700 0.1862 0.1700 0.1720 84,565 -0.00(-0.58%)
Nov 07, 2023 0.1785 0.1785 0.1700 0.1730 128,456 -0.01(-3.30%)
Nov 06, 2023 0.1800 0.2000 0.1701 0.1789 146,827 +0.00(+1.88%)
Nov 03, 2023 0.1760 0.1884 0.1700 0.1756 180,211 +0.00(+0.23%)
Nov 02, 2023 0.1661 0.1775 0.1650 0.1752 196,102 +0.01(+4.29%)
Nov 01, 2023 0.1540 0.1750 0.1540 0.1680 162,950 -0.00(-1.18%)
Oct 31, 2023 0.1750 0.1750 0.1700 0.1700 185,111 +0.00(+0.00%)
Oct 30, 2023 0.1705 0.1780 0.1650 0.1700 226,817 +0.00(+0.89%)
Oct 27, 2023 0.1600 0.1730 0.1550 0.1685 166,489 +0.00(+2.12%)
Oct 26, 2023 0.1703 0.1740 0.1650 0.1650 333,653 -0.01(-5.17%)
Oct 25, 2023 0.1771 0.1815 0.1710 0.1740 89,541 -0.00(-0.74%)
Oct 24, 2023 0.1722 0.1757 0.1722 0.1753 78,769 +0.00(+1.80%)
Oct 23, 2023 0.1730 0.1810 0.1721 0.1722 105,084 -0.00(-0.58%)
Oct 20, 2023 0.1810 0.1810 0.1714 0.1732 113,931 -0.00(-2.70%)
Oct 19, 2023 0.1774 0.1810 0.1711 0.1780 123,857 +0.00(+0.56%)
Oct 18, 2023 0.1760 0.1830 0.1750 0.1770 86,487 +0.00(+0.00%)
Oct 17, 2023 0.1712 0.1810 0.1706 0.1770 279,152 +0.01(+3.81%)
Oct 16, 2023 0.1780 0.1800 0.1703 0.1705 238,009 -0.00(-0.87%)
Oct 13, 2023 0.1750 0.1830 0.1701 0.1720 207,978 -0.00(-0.41%)
Oct 12, 2023 0.1752 0.1778 0.1700 0.1727 349,481 -0.01(-2.87%)
Oct 11, 2023 0.1850 0.1850 0.1740 0.1778 98,370 -0.00(-1.22%)
Oct 10, 2023 0.1838 0.1850 0.1800 0.1800 78,805 +0.00(+0.28%)
Oct 09, 2023 0.1735 0.1870 0.1735 0.1795 156,084 +0.00(+0.28%)
Oct 06, 2023 0.1800 0.1850 0.1723 0.1790 118,580 +0.00(+1.70%)
Oct 05, 2023 0.1850 0.1850 0.1700 0.1760 288,095 -0.01(-3.56%)
Oct 04, 2023 0.1840 0.1875 0.1800 0.1825 140,121 -0.00(-0.82%)
Oct 03, 2023 0.2050 0.2050 0.1800 0.1840 191,167 -0.00(-2.02%)
Oct 02, 2023 0.1938 0.2028 0.1820 0.1878 268,581 -0.01(-3.54%)
Sep 29, 2023 0.1850 0.2035 0.1850 0.1947 271,691 +0.00(+1.56%)
Sep 28, 2023 0.2000 0.2000 0.1900 0.1917 251,036 -0.00(-0.36%)
Sep 27, 2023 0.1932 0.2009 0.1900 0.1924 222,025 -0.01(-3.80%)
Sep 26, 2023 0.2100 0.2191 0.1934 0.2000 215,080 -0.01(-3.15%)
Sep 25, 2023 0.2300 0.2108 0.2000 0.2065 138,142 -0.01(-5.75%)
Sep 22, 2023 0.2239 0.2300 0.2111 0.2191 144,519 -0.00(-0.86%)
Sep 21, 2023 0.2259 0.2300 0.2000 0.2210 261,837 +0.00(+0.00%)
Sep 20, 2023 0.2286 0.2300 0.2200 0.2210 337,124 +0.00(+0.27%)
Sep 19, 2023 0.2040 0.2300 0.2040 0.2204 212,720 +0.00(+0.32%)
Sep 18, 2023 0.2300 0.2300 0.2110 0.2197 264,106 -0.00(-1.92%)
Sep 15, 2023 0.2200 0.2299 0.2150 0.2240 274,985 -0.00(-0.80%)
Sep 14, 2023 0.2300 0.2300 0.2058 0.2258 598,279 +0.00(+1.07%)
Sep 13, 2023 0.2100 0.2293 0.2040 0.2234 582,647 +0.02(+7.87%)
Sep 12, 2023 0.1874 0.2100 0.1874 0.2071 758,510 +0.02(+8.20%)
Sep 11, 2023 0.2023 0.2023 0.1830 0.1914 133,692 -0.00(-1.75%)
Sep 08, 2023 0.1840 0.1986 0.1840 0.1948 221,544 +0.01(+3.62%)
Sep 07, 2023 0.1960 0.1960 0.1801 0.1880 273,704 -0.00(-2.44%)
Sep 06, 2023 0.1900 0.1935 0.1860 0.1927 135,276 +0.01(+3.10%)
Sep 05, 2023 0.1819 0.1905 0.1710 0.1869 223,250 +0.01(+3.83%)
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.