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

Talon Metal Corp (OP: TLOFF )

0.1333 +0.0173 (+14.91%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 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 (%)
Aug 31, 2022 0.3849 0.4087 0.3783 0.3982 532,132 +0.02(+3.97%)
Aug 30, 2022 0.3879 0.4090 0.3717 0.3830 570,848 +0.01(+2.13%)
Aug 29, 2022 0.3840 0.3855 0.3646 0.3750 237,441 -0.01(-2.60%)
Aug 26, 2022 0.4200 0.4200 0.3800 0.3850 212,832 -0.01(-3.68%)
Aug 25, 2022 0.4297 0.4297 0.3908 0.3997 512,742 -0.01(-1.36%)
Aug 24, 2022 0.4270 0.4270 0.4001 0.4052 337,338 -0.01(-2.36%)
Aug 23, 2022 0.4011 0.4204 0.4011 0.4150 162,660 +0.01(+1.39%)
Aug 22, 2022 0.4387 0.4387 0.4017 0.4093 173,637 -0.01(-2.55%)
Aug 19, 2022 0.4315 0.4315 0.4110 0.4200 198,729 -0.01(-2.73%)
Aug 18, 2022 0.4500 0.4780 0.4220 0.4318 351,933 -0.01(-1.19%)
Aug 17, 2022 0.4500 0.4548 0.4301 0.4370 114,941 -0.02(-3.89%)
Aug 16, 2022 0.4694 0.4700 0.4300 0.4547 80,293 +0.01(+2.34%)
Aug 15, 2022 0.4516 0.4710 0.4362 0.4443 136,954 -0.02(-4.90%)
Aug 12, 2022 0.4900 0.4900 0.4300 0.4672 201,121 +0.03(+6.18%)
Aug 11, 2022 0.4899 0.5199 0.4400 0.4400 567,245 -0.06(-12.00%)
Aug 10, 2022 0.4249 0.5134 0.4115 0.5000 654,106 +0.08(+19.10%)
Aug 09, 2022 0.3917 0.4198 0.3917 0.4198 360,408 +0.03(+6.96%)
Aug 08, 2022 0.3790 0.4225 0.3790 0.3925 272,580 +0.00(+0.82%)
Aug 05, 2022 0.3550 0.4070 0.3550 0.3893 533,987 -0.00(-1.14%)
Aug 04, 2022 0.3993 0.4100 0.3774 0.3938 221,509 -0.00(-0.05%)
Aug 03, 2022 0.4000 0.4030 0.3816 0.3940 132,079 -0.00(-0.25%)
Aug 02, 2022 0.4554 0.4589 0.3950 0.3950 338,311 -0.05(-12.22%)
Aug 01, 2022 0.4859 0.4859 0.4100 0.4500 57,626 +0.01(+2.97%)
Jul 29, 2022 0.4560 0.4560 0.4267 0.4370 189,637 +0.01(+1.63%)
Jul 28, 2022 0.4200 0.4400 0.3900 0.4300 526,626 +0.03(+7.45%)
Jul 27, 2022 0.3618 0.4077 0.3618 0.4002 118,658 +0.03(+9.20%)
Jul 26, 2022 0.3315 0.3675 0.3315 0.3665 179,917 +0.03(+8.43%)
Jul 25, 2022 0.3270 0.3611 0.3219 0.3380 114,486 -0.01(-2.59%)
Jul 22, 2022 0.3401 0.3611 0.3319 0.3470 187,843 -0.00(-0.74%)
Jul 21, 2022 0.3560 0.3569 0.3402 0.3496 74,071 +0.00(+0.46%)
Jul 20, 2022 0.3330 0.3530 0.3209 0.3480 274,540 +0.02(+6.49%)
Jul 19, 2022 0.3235 0.3336 0.3166 0.3268 101,251 +0.01(+2.22%)
Jul 18, 2022 0.3126 0.3289 0.3115 0.3197 193,785 +0.01(+1.59%)
Jul 15, 2022 0.2890 0.3170 0.2890 0.3147 261,493 +0.01(+4.90%)
Jul 14, 2022 0.3100 0.3128 0.2980 0.3000 192,756 -0.01(-2.66%)
Jul 13, 2022 0.3000 0.3170 0.2975 0.3082 571,297 -0.00(-0.61%)
Jul 12, 2022 0.3201 0.3312 0.3100 0.3101 254,884 -0.01(-2.64%)
Jul 11, 2022 0.3627 0.3685 0.3185 0.3185 180,202 -0.04(-12.28%)
Jul 08, 2022 0.3546 0.3770 0.3488 0.3631 114,304 +0.01(+3.54%)
Jul 07, 2022 0.3120 0.3540 0.3120 0.3507 262,014 +0.02(+4.62%)
Jul 06, 2022 0.3850 0.3850 0.3238 0.3352 374,588 -0.02(-5.20%)
Jul 05, 2022 0.3850 0.3850 0.3430 0.3536 443,131 -0.04(-9.33%)
Jul 01, 2022 0.4345 0.4345 0.3750 0.3900 24,344 +0.00(+1.22%)
Jun 30, 2022 0.3640 0.3853 0.3640 0.3853 271,144 +0.01(+2.42%)
Jun 29, 2022 0.4000 0.4000 0.3730 0.3762 282,222 -0.02(-5.17%)
Jun 28, 2022 0.3750 0.4009 0.3750 0.3967 174,235 +0.01(+2.93%)
Jun 27, 2022 0.3590 0.4090 0.3590 0.3854 105,243 +0.01(+2.47%)
Jun 24, 2022 0.3600 0.3850 0.3600 0.3761 445,064 +0.00(+1.13%)
Jun 23, 2022 0.4240 0.4240 0.3643 0.3719 177,755 -0.01(-3.38%)
Jun 22, 2022 0.3976 0.4050 0.3849 0.3849 125,190 -0.03(-6.42%)
Jun 21, 2022 0.3620 0.4122 0.3620 0.4113 140,242 +0.02(+5.46%)
Jun 17, 2022 0.3600 0.4045 0.3600 0.3900 266,097 +0.01(+2.63%)
Jun 16, 2022 0.3996 0.4000 0.3700 0.3800 140,620 -0.00(-1.17%)
Jun 15, 2022 0.3900 0.4023 0.3750 0.3845 295,142 -0.00(-0.85%)
Jun 14, 2022 0.3900 0.4078 0.3770 0.3878 560,047 -0.01(-3.00%)
Jun 13, 2022 0.4300 0.4315 0.3927 0.3998 343,313 -0.04(-10.06%)
Jun 10, 2022 0.4400 0.4497 0.4030 0.4445 277,434 +0.00(+1.02%)
Jun 09, 2022 0.4456 0.4651 0.4385 0.4400 303,879 -0.01(-2.78%)
Jun 08, 2022 0.4800 0.4800 0.4403 0.4526 138,279 +0.00(+0.58%)
Jun 07, 2022 0.4400 0.4636 0.4400 0.4500 605,885 -0.01(-3.02%)
Jun 06, 2022 0.4420 0.4653 0.4420 0.4640 159,141 +0.00(+0.87%)
Jun 03, 2022 0.4900 0.4900 0.4350 0.4600 142,294 -0.00(-0.93%)
Jun 02, 2022 0.4447 0.4875 0.4447 0.4643 228,926 +0.02(+4.38%)
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.