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

Talon Metal Corp (OP: TLOFF )

0.1160 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 (%)
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%)
Jun 01, 2022 0.4595 0.4595 0.4401 0.4448 71,812 -0.01(-1.16%)
May 31, 2022 0.4400 0.4633 0.4400 0.4500 276,753 +0.01(+2.25%)
May 27, 2022 0.4350 0.4650 0.4350 0.4401 266,198 -0.02(-4.08%)
May 26, 2022 0.4700 0.4734 0.4418 0.4588 287,493 +0.00(+0.57%)
May 25, 2022 0.4824 0.4900 0.4418 0.4562 393,037 -0.02(-4.20%)
May 24, 2022 0.4730 0.4934 0.4495 0.4762 623,656 +0.02(+3.93%)
May 23, 2022 0.4389 0.4801 0.4389 0.4582 339,834 -0.01(-1.16%)
May 20, 2022 0.4873 0.5000 0.4526 0.4636 336,384 -0.01(-1.34%)
May 19, 2022 0.4800 0.4838 0.4575 0.4699 169,604 -0.00(-0.80%)
May 18, 2022 0.4500 0.4780 0.4494 0.4737 306,807 +0.02(+5.27%)
May 17, 2022 0.4500 0.4596 0.4408 0.4500 232,958 +0.01(+3.05%)
May 16, 2022 0.4100 0.4559 0.4100 0.4367 287,225 +0.02(+5.31%)
May 13, 2022 0.4200 0.4500 0.4074 0.4147 518,760 +0.01(+2.80%)
May 12, 2022 0.4200 0.4433 0.3753 0.4034 3,146,494 -0.02(-4.95%)
May 11, 2022 0.4250 0.4500 0.4069 0.4244 661,431 -0.00(-0.31%)
May 10, 2022 0.4560 0.4910 0.4051 0.4257 1,635,501 -0.04(-8.35%)
May 09, 2022 0.5420 0.5420 0.4430 0.4645 1,251,726 -0.06(-10.78%)
May 06, 2022 0.5600 0.5700 0.4950 0.5206 324,495 -0.02(-3.59%)
May 05, 2022 0.5596 0.5599 0.4940 0.5400 391,065 -0.01(-0.95%)
May 04, 2022 0.5276 0.5487 0.5100 0.5452 123,080 +0.02(+2.87%)
May 03, 2022 0.5120 0.5600 0.5120 0.5300 220,728 +0.01(+1.92%)
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.