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 (%)
Feb 26, 2021 0.5000 0.5400 0.5000 0.5100 1,168,800 -0.02(-2.86%)
Feb 25, 2021 0.4660 0.7500 0.4660 0.5250 2,629,513 -0.04(-6.25%)
Feb 24, 2021 0.6220 0.6220 0.5400 0.5600 652,500 +0.00(+0.67%)
Feb 23, 2021 0.5500 0.5972 0.4980 0.5563 1,745,423 -0.03(-5.71%)
Feb 22, 2021 0.6400 0.6540 0.5865 0.5900 890,788 -0.01(-2.38%)
Feb 19, 2021 0.6050 0.6300 0.5590 0.6044 778,900 +0.02(+3.44%)
Feb 18, 2021 0.6458 0.6458 0.5186 0.5843 1,931,458 -0.03(-4.90%)
Feb 17, 2021 0.6990 0.6990 0.6126 0.6144 1,765,981 -0.05(-7.41%)
Feb 16, 2021 0.6750 0.7000 0.6541 0.6636 2,489,112 +0.04(+7.03%)
Feb 12, 2021 0.6280 0.6900 0.6000 0.6200 1,830,400 -0.04(-5.86%)
Feb 11, 2021 0.7250 0.7350 0.6500 0.6586 3,428,050 -0.02(-3.12%)
Feb 10, 2021 0.6687 0.7056 0.6200 0.6798 8,063,321 +0.05(+7.90%)
Feb 09, 2021 0.5210 0.9700 0.5210 0.6300 10,045,914 +0.16(+32.74%)
Feb 08, 2021 0.4622 0.4892 0.4536 0.4746 472,801 +0.01(+2.71%)
Feb 05, 2021 0.4900 0.4900 0.4440 0.4621 474,200 +0.00(+0.00%)
Feb 04, 2021 0.4415 0.4730 0.4188 0.4621 456,134 +0.02(+4.67%)
Feb 03, 2021 0.4490 0.4492 0.4200 0.4415 433,180 +0.02(+5.12%)
Feb 02, 2021 0.4800 0.4800 0.4200 0.4200 277,021 -0.03(-5.81%)
Feb 01, 2021 0.4567 0.4800 0.4171 0.4459 373,737 +0.02(+3.70%)
Jan 29, 2021 0.4500 0.4800 0.4218 0.4300 455,700 -0.03(-7.19%)
Jan 28, 2021 0.4600 0.4726 0.4085 0.4633 495,340 +0.02(+4.21%)
Jan 27, 2021 0.4814 0.4990 0.4200 0.4446 425,718 -0.04(-7.91%)
Jan 26, 2021 0.4210 0.4900 0.4210 0.4828 701,817 +0.04(+7.91%)
Jan 25, 2021 0.4410 0.4497 0.4100 0.4474 556,081 +0.03(+7.81%)
Jan 22, 2021 0.3910 0.4395 0.3910 0.4150 321,900 -0.01(-1.19%)
Jan 21, 2021 0.4700 0.4700 0.4200 0.4200 503,501 -0.02(-5.15%)
Jan 20, 2021 0.4507 0.4665 0.4400 0.4428 278,924 -0.01(-1.29%)
Jan 19, 2021 0.4214 0.4500 0.4200 0.4486 436,069 +0.02(+4.33%)
Jan 15, 2021 0.4680 0.4680 0.4300 0.4300 340,900 -0.02(-3.57%)
Jan 14, 2021 0.4550 0.4621 0.4355 0.4459 345,182 -0.00(-0.76%)
Jan 13, 2021 0.4360 0.4600 0.4127 0.4493 630,690 +0.01(+1.54%)
Jan 12, 2021 0.4400 0.4562 0.3970 0.4425 584,452 +0.03(+6.37%)
Jan 11, 2021 0.4400 0.4400 0.4100 0.4160 349,713 -0.01(-2.12%)
Jan 08, 2021 0.4250 0.4298 0.4036 0.4250 769,900 -0.00(-0.40%)
Jan 07, 2021 0.4275 0.4296 0.4117 0.4267 401,173 +0.01(+3.34%)
Jan 06, 2021 0.4190 0.4268 0.3881 0.4129 522,124 -0.01(-1.41%)
Jan 05, 2021 0.4260 0.4260 0.4003 0.4188 561,646 +0.02(+4.28%)
Jan 04, 2021 0.4440 0.4440 0.3900 0.4016 1,107,689 +0.00(+0.45%)
Dec 31, 2020 0.3998 0.3998 0.3998 455,095 +0.03(+8.05%)
Dec 30, 2020 0.3795 0.4091 0.3481 0.3700 455,095 -0.02(-5.13%)
Dec 29, 2020 0.4480 0.4650 0.3716 0.3900 1,208,634 -0.05(-11.86%)
Dec 28, 2020 0.3900 0.4840 0.3900 0.4425 662,944 +0.05(+13.46%)
Dec 24, 2020 0.3935 0.4050 0.3700 0.3900 671,100 +0.02(+4.00%)
Dec 23, 2020 0.3317 0.3814 0.3120 0.3750 1,555,418 +0.05(+15.14%)
Dec 22, 2020 0.2990 0.3257 0.2800 0.3257 1,194,258 +0.03(+8.42%)
Dec 21, 2020 0.2928 0.3070 0.2700 0.3004 265,827 +0.02(+7.40%)
Dec 18, 2020 0.2900 0.2900 0.2715 0.2797 209,900 -0.01(-3.55%)
Dec 17, 2020 0.2962 0.3060 0.2680 0.2900 127,053 +0.00(+1.08%)
Dec 16, 2020 0.3100 0.3100 0.2621 0.2869 268,692 -0.01(-2.75%)
Dec 15, 2020 0.2995 0.2999 0.2701 0.2950 391,791 +0.01(+5.36%)
Dec 14, 2020 0.2957 0.3000 0.2659 0.2800 533,521 -0.00(-1.37%)
Dec 11, 2020 0.2666 0.2906 0.2640 0.2839 709,400 +0.02(+7.13%)
Dec 10, 2020 0.2309 0.2688 0.2309 0.2650 313,906 +0.03(+10.97%)
Dec 09, 2020 0.2600 0.2600 0.2388 0.2388 380,940 -0.02(-6.43%)
Dec 08, 2020 0.2637 0.2650 0.2500 0.2552 168,504 -0.01(-3.22%)
Dec 07, 2020 0.2708 0.2850 0.2550 0.2637 224,081 -0.00(-0.49%)
Dec 04, 2020 0.2646 0.2650 0.2517 0.2650 230,100 +0.01(+4.41%)
Dec 03, 2020 0.2410 0.2693 0.2355 0.2538 191,972 +0.00(+1.52%)
Dec 02, 2020 0.2705 0.2705 0.2487 0.2500 155,833 -0.01(-5.55%)
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.