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

Talon Metal Corp (OP: TLOFF )

0.1387 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 21, 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 (%)
Apr 30, 2021 0.5109 0.5454 0.5000 0.5400 219,700 +0.01(+0.97%)
Apr 29, 2021 0.5050 0.5402 0.4928 0.5348 722,979 +0.01(+2.85%)
Apr 28, 2021 0.5150 0.5444 0.5014 0.5200 180,488 -0.01(-1.96%)
Apr 27, 2021 0.5058 0.5482 0.5000 0.5304 272,049 +0.02(+2.99%)
Apr 26, 2021 0.4830 0.5306 0.4796 0.5150 429,507 +0.03(+5.10%)
Apr 23, 2021 0.5043 0.5124 0.4773 0.4900 237,500 -0.01(-1.19%)
Apr 22, 2021 0.5125 0.5183 0.4852 0.4959 303,239 -0.01(-1.80%)
Apr 21, 2021 0.4610 0.5256 0.4610 0.5050 380,740 +0.04(+8.35%)
Apr 20, 2021 0.5100 0.5313 0.4660 0.4661 784,134 -0.04(-8.61%)
Apr 19, 2021 0.4700 0.5210 0.4700 0.5100 443,210 +0.02(+4.34%)
Apr 16, 2021 0.5100 0.5329 0.4800 0.4888 750,600 -0.03(-4.98%)
Apr 15, 2021 0.5300 0.5441 0.5100 0.5144 393,038 -0.03(-4.74%)
Apr 14, 2021 0.5489 0.5489 0.5300 0.5400 288,743 +0.00(+0.56%)
Apr 13, 2021 0.5272 0.5500 0.5272 0.5370 295,697 +0.00(+0.79%)
Apr 12, 2021 0.5500 0.5800 0.5300 0.5328 444,261 -0.02(-3.16%)
Apr 09, 2021 0.5410 0.5900 0.5410 0.5502 288,000 -0.01(-1.27%)
Apr 08, 2021 0.5500 0.5765 0.5500 0.5573 376,874 -0.01(-1.94%)
Apr 07, 2021 0.5700 0.5792 0.5531 0.5683 331,244 +0.00(+0.73%)
Apr 06, 2021 0.5800 0.5938 0.5600 0.5642 330,235 -0.02(-3.14%)
Apr 05, 2021 0.5970 0.5970 0.5674 0.5825 366,782 +0.00(+0.43%)
Apr 01, 2021 0.5960 0.5972 0.5581 0.5800 418,000 +0.01(+2.60%)
Mar 31, 2021 0.5500 0.5686 0.5300 0.5653 359,677 +0.02(+3.04%)
Mar 30, 2021 0.5574 0.5760 0.5300 0.5486 215,211 -0.02(-2.70%)
Mar 29, 2021 0.5980 0.5980 0.5500 0.5638 576,556 -0.02(-2.79%)
Mar 26, 2021 0.6200 0.6200 0.5609 0.5800 489,900 -0.01(-1.69%)
Mar 25, 2021 0.5450 0.6100 0.5450 0.5900 374,350 -0.00(-0.64%)
Mar 24, 2021 0.6007 0.6101 0.5450 0.5938 445,219 +0.01(+1.85%)
Mar 23, 2021 0.5975 0.6321 0.5733 0.5830 377,310 -0.00(-0.05%)
Mar 22, 2021 0.5960 0.5960 0.5600 0.5833 423,315 +0.01(+2.33%)
Mar 19, 2021 0.5800 0.5993 0.5500 0.5700 664,800 +0.01(+1.79%)
Mar 18, 2021 0.5880 0.5880 0.5350 0.5600 348,833 -0.00(-0.36%)
Mar 17, 2021 0.5620 0.5748 0.5300 0.5620 261,539 +0.02(+3.56%)
Mar 16, 2021 0.5800 0.6120 0.5400 0.5427 685,986 -0.04(-6.43%)
Mar 15, 2021 0.6380 0.6380 0.5700 0.5800 786,777 -0.03(-4.92%)
Mar 12, 2021 0.6170 0.6170 0.5500 0.6100 575,900 +0.01(+2.42%)
Mar 11, 2021 0.5800 0.5998 0.5404 0.5956 820,172 +0.02(+2.99%)
Mar 10, 2021 0.5300 0.5799 0.5280 0.5783 593,447 +0.04(+8.09%)
Mar 09, 2021 0.5200 0.5416 0.5200 0.5350 632,467 +0.01(+1.17%)
Mar 08, 2021 0.5443 0.5737 0.5120 0.5288 867,383 -0.01(-2.06%)
Mar 05, 2021 0.5241 0.5400 0.4848 0.5399 1,298,400 +0.02(+3.03%)
Mar 04, 2021 0.5700 0.5700 0.5023 0.5240 1,317,895 -0.04(-7.26%)
Mar 03, 2021 0.5430 0.5950 0.5268 0.5650 648,373 -0.00(-0.18%)
Mar 02, 2021 0.5700 0.5816 0.5336 0.5660 693,790 +0.02(+3.28%)
Mar 01, 2021 0.5150 0.5717 0.5026 0.5480 928,758 +0.04(+7.45%)
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%)
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.