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

Talon Metal Corp (OP: TLOFF )

0.1052 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 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 (%)
Oct 31, 2022 0.3640 0.4010 0.3573 0.3900 421,659 +0.03(+6.91%)
Oct 28, 2022 0.3700 0.3709 0.3570 0.3648 339,301 +0.00(+1.19%)
Oct 27, 2022 0.3930 0.3930 0.3580 0.3605 908,926 -0.01(-1.58%)
Oct 26, 2022 0.3850 0.3850 0.3521 0.3663 449,094 +0.01(+4.06%)
Oct 25, 2022 0.3800 0.3800 0.3400 0.3520 1,076,080 -0.02(-4.09%)
Oct 24, 2022 0.4251 0.4302 0.3670 0.3670 510,771 -0.05(-12.20%)
Oct 21, 2022 0.4126 0.4480 0.4000 0.4180 503,620 +0.01(+1.95%)
Oct 20, 2022 0.4569 0.4631 0.4045 0.4100 826,539 -0.02(-4.21%)
Oct 19, 2022 0.3870 0.4453 0.3400 0.4280 3,450,691 +0.07(+19.05%)
Oct 18, 2022 0.3780 0.3780 0.3565 0.3595 46,996 -0.01(-1.99%)
Oct 17, 2022 0.3645 0.3764 0.3400 0.3668 558,867 +0.01(+1.89%)
Oct 14, 2022 0.3594 0.3725 0.3553 0.3600 172,336 -0.01(-2.62%)
Oct 13, 2022 0.3501 0.3697 0.3460 0.3697 165,573 +0.01(+2.41%)
Oct 12, 2022 0.3460 0.3744 0.3460 0.3610 123,345 -0.00(-0.88%)
Oct 11, 2022 0.3653 0.3813 0.3500 0.3642 215,913 +0.01(+1.87%)
Oct 10, 2022 0.3401 0.3840 0.3401 0.3575 75,385 -0.01(-2.99%)
Oct 07, 2022 0.3900 0.3900 0.3626 0.3685 131,987 -0.02(-4.90%)
Oct 06, 2022 0.3620 0.4120 0.3620 0.3875 192,832 -0.01(-2.15%)
Oct 05, 2022 0.4055 0.4134 0.3854 0.3960 106,036 -0.01(-2.34%)
Oct 04, 2022 0.3639 0.4150 0.3639 0.4055 261,526 +0.03(+6.99%)
Oct 03, 2022 0.3500 0.3790 0.3500 0.3790 165,034 +0.03(+7.88%)
Sep 30, 2022 0.3600 0.3600 0.3500 0.3513 238,793 -0.00(-1.29%)
Sep 29, 2022 0.3634 0.3634 0.3475 0.3559 103,022 -0.00(-1.14%)
Sep 28, 2022 0.3540 0.3645 0.3428 0.3600 83,272 +0.01(+3.78%)
Sep 27, 2022 0.3301 0.3756 0.3301 0.3469 219,038 +0.01(+3.96%)
Sep 26, 2022 0.3630 0.3700 0.3337 0.3337 387,458 -0.03(-7.31%)
Sep 23, 2022 0.4005 0.4005 0.3541 0.3600 411,618 -0.02(-5.26%)
Sep 22, 2022 0.3860 0.3860 0.3550 0.3800 251,802 +0.02(+5.56%)
Sep 21, 2022 0.3670 0.3862 0.3600 0.3600 313,431 -0.01(-3.97%)
Sep 20, 2022 0.3650 0.3790 0.3650 0.3749 188,958 +0.01(+2.12%)
Sep 19, 2022 0.3485 0.3775 0.3470 0.3671 186,126 -0.01(-2.13%)
Sep 16, 2022 0.3860 0.3900 0.3751 0.3751 230,325 -0.01(-1.83%)
Sep 15, 2022 0.3812 0.3979 0.3800 0.3821 104,503 -0.01(-2.03%)
Sep 14, 2022 0.3950 0.3950 0.3875 0.3900 115,031 +0.00(+0.00%)
Sep 13, 2022 0.4070 0.4100 0.3850 0.3900 102,667 -0.01(-3.25%)
Sep 12, 2022 0.3650 0.4180 0.3650 0.4031 81,120 +0.02(+6.02%)
Sep 09, 2022 0.4000 0.4000 0.3782 0.3802 102,488 +0.00(+0.05%)
Sep 08, 2022 0.3970 0.3970 0.3728 0.3800 193,823 +0.00(+0.00%)
Sep 07, 2022 0.3744 0.3824 0.3652 0.3800 172,199 +0.00(+1.06%)
Sep 06, 2022 0.3849 0.3930 0.3700 0.3760 221,469 -0.00(-1.05%)
Sep 02, 2022 0.3774 0.3929 0.3700 0.3800 397,099 +0.01(+2.70%)
Sep 01, 2022 0.4067 0.4085 0.3700 0.3700 450,337 -0.03(-7.08%)
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%)
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.