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 -0.0074 (-6.00%)
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 (%)
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%)
May 02, 2022 0.5400 0.5524 0.5100 0.5200 338,731 -0.02(-2.97%)
Apr 29, 2022 0.5240 0.5800 0.5240 0.5359 405,616 +0.02(+3.76%)
Apr 28, 2022 0.5151 0.5397 0.4971 0.5165 517,765 -0.01(-2.55%)
Apr 27, 2022 0.5000 0.5350 0.4971 0.5300 440,428 +0.01(+2.69%)
Apr 26, 2022 0.5200 0.5394 0.5000 0.5161 427,676 -0.01(-1.68%)
Apr 25, 2022 0.5500 0.5710 0.5054 0.5249 976,823 -0.03(-4.56%)
Apr 22, 2022 0.5654 0.5751 0.5627 0.5500 437,686 -0.03(-4.36%)
Apr 21, 2022 0.6150 0.6450 0.5510 0.5751 695,003 -0.04(-6.49%)
Apr 20, 2022 0.5999 0.6300 0.5835 0.6150 727,866 +0.02(+3.89%)
Apr 19, 2022 0.5734 0.5989 0.5669 0.5920 412,199 +0.00(+0.68%)
Apr 18, 2022 0.5900 0.6000 0.5600 0.5880 309,731 -0.00(-0.34%)
Apr 14, 2022 0.6295 0.6295 0.5838 0.5900 151,944 -0.01(-1.86%)
Apr 13, 2022 0.5865 0.6067 0.5700 0.6012 336,386 +0.03(+5.01%)
Apr 12, 2022 0.5789 0.6390 0.5725 0.5725 591,654 -0.02(-2.97%)
Apr 11, 2022 0.6300 0.6320 0.5820 0.5900 200,980 -0.04(-5.65%)
Apr 08, 2022 0.6200 0.6360 0.5800 0.6253 794,100 +0.04(+7.05%)
Apr 07, 2022 0.5750 0.6150 0.5750 0.5841 441,847 -0.03(-4.25%)
Apr 06, 2022 0.6100 0.6218 0.5839 0.6100 477,287 -0.00(-0.26%)
Apr 05, 2022 0.6457 0.6650 0.6008 0.6116 448,272 -0.03(-4.44%)
Apr 04, 2022 0.6550 0.6700 0.6218 0.6400 946,927 -0.02(-3.47%)
Apr 01, 2022 0.7000 0.7110 0.6398 0.6630 873,741 -0.01(-1.12%)
Mar 31, 2022 0.5950 0.6900 0.5950 0.6705 3,321,102 +0.08(+12.69%)
Mar 30, 2022 0.5600 0.6019 0.5500 0.5950 1,578,658 +0.04(+7.09%)
Mar 29, 2022 0.5673 0.5743 0.5400 0.5556 396,039 +0.01(+1.02%)
Mar 28, 2022 0.5924 0.6100 0.5499 0.5500 855,515 -0.04(-7.22%)
Mar 25, 2022 0.5950 0.6045 0.5688 0.5928 524,969 +0.00(+0.47%)
Mar 24, 2022 0.5957 0.6200 0.5801 0.5900 598,834 +0.00(+0.19%)
Mar 23, 2022 0.5585 0.5899 0.5585 0.5889 428,907 +0.01(+0.93%)
Mar 22, 2022 0.5957 0.6000 0.5551 0.5835 727,939 -0.00(-0.75%)
Mar 21, 2022 0.5754 0.6000 0.5667 0.5879 652,042 +0.02(+3.14%)
Mar 18, 2022 0.5899 0.6000 0.5510 0.5700 509,362 -0.01(-1.72%)
Mar 17, 2022 0.5800 0.5874 0.5601 0.5800 295,966 +0.01(+1.19%)
Mar 16, 2022 0.5908 0.5996 0.5500 0.5732 308,576 +0.01(+2.25%)
Mar 15, 2022 0.5371 0.5788 0.5371 0.5606 462,208 +0.02(+4.39%)
Mar 14, 2022 0.6400 0.6480 0.5302 0.5370 1,286,233 -0.07(-11.24%)
Mar 11, 2022 0.6420 0.6420 0.5970 0.6050 956,468 -0.02(-2.42%)
Mar 10, 2022 0.6400 0.6700 0.5950 0.6200 487,965 -0.00(-0.72%)
Mar 09, 2022 0.6086 0.6379 0.6000 0.6245 960,797 +0.02(+3.39%)
Mar 08, 2022 0.6200 0.6400 0.5740 0.6040 2,281,276 +0.01(+1.39%)
Mar 07, 2022 0.5715 0.6130 0.5633 0.5957 1,459,096 +0.04(+7.31%)
Mar 04, 2022 0.5841 0.6140 0.5454 0.5551 641,284 -0.04(-6.22%)
Mar 03, 2022 0.6100 0.6100 0.5801 0.5919 319,851 +0.01(+2.05%)
Mar 02, 2022 0.6100 0.6100 0.5600 0.5800 560,670 +0.00(+0.85%)
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.