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

Talon Metal Corp (OP: TLOFF )

0.1319 -0.0030 (-2.22%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 31, 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 (%)
Mar 31, 2023 0.2846 0.2846 0.2611 0.2700 131,699 -0.02(-6.18%)
Mar 30, 2023 0.2750 0.2878 0.2619 0.2878 201,892 +0.02(+8.15%)
Mar 29, 2023 0.2610 0.2750 0.2566 0.2661 210,706 +0.00(+0.30%)
Mar 28, 2023 0.2420 0.2750 0.2420 0.2653 353,456 +0.02(+9.18%)
Mar 27, 2023 0.2568 0.2600 0.2369 0.2430 358,290 -0.00(-0.41%)
Mar 24, 2023 0.2510 0.2559 0.2290 0.2440 258,496 -0.01(-4.69%)
Mar 23, 2023 0.2700 0.2724 0.2500 0.2560 260,552 -0.01(-2.10%)
Mar 22, 2023 0.2709 0.2750 0.2550 0.2615 223,938 -0.01(-3.15%)
Mar 21, 2023 0.2687 0.2882 0.2674 0.2700 178,302 -0.01(-2.91%)
Mar 20, 2023 0.2731 0.2900 0.2731 0.2781 170,524 +0.00(+0.11%)
Mar 17, 2023 0.2800 0.2884 0.2751 0.2778 82,701 -0.01(-1.84%)
Mar 16, 2023 0.3000 0.3000 0.2752 0.2830 186,553 +0.00(+0.35%)
Mar 15, 2023 0.3028 0.3028 0.2780 0.2820 268,175 -0.02(-7.51%)
Mar 14, 2023 0.2849 0.3065 0.2824 0.3049 61,304 +0.02(+8.12%)
Mar 13, 2023 0.2800 0.2922 0.2710 0.2820 299,217 -0.00(-0.70%)
Mar 10, 2023 0.2900 0.2943 0.2815 0.2840 341,653 -0.01(-3.20%)
Mar 09, 2023 0.2976 0.3024 0.2890 0.2934 195,600 -0.00(-0.54%)
Mar 08, 2023 0.2900 0.3062 0.2900 0.2950 191,731 -0.00(-0.74%)
Mar 07, 2023 0.3136 0.3159 0.2972 0.2972 499,544 -0.01(-2.04%)
Mar 06, 2023 0.3280 0.3300 0.3000 0.3034 360,353 -0.03(-7.75%)
Mar 03, 2023 0.3310 0.3378 0.3203 0.3289 82,839 -0.00(-0.63%)
Mar 02, 2023 0.3450 0.3530 0.3250 0.3310 225,517 -0.01(-3.13%)
Mar 01, 2023 0.3250 0.3471 0.3250 0.3417 266,937 +0.02(+4.82%)
Feb 28, 2023 0.3150 0.3270 0.3150 0.3260 502,260 +0.01(+1.84%)
Feb 27, 2023 0.3230 0.3249 0.3000 0.3201 230,557 +0.00(+0.38%)
Feb 24, 2023 0.2965 0.3189 0.2965 0.3189 91,868 +0.00(+1.56%)
Feb 23, 2023 0.3050 0.3181 0.3003 0.3140 292,811 +0.02(+7.13%)
Feb 22, 2023 0.3000 0.3049 0.2920 0.2931 182,296 -0.00(-0.17%)
Feb 21, 2023 0.3034 0.3141 0.2920 0.2936 632,714 -0.02(-5.08%)
Feb 17, 2023 0.3141 0.3141 0.3002 0.3093 318,538 -0.00(-1.31%)
Feb 16, 2023 0.2986 0.3175 0.2986 0.3134 100,315 +0.01(+1.75%)
Feb 15, 2023 0.3029 0.3180 0.3006 0.3080 112,046 -0.01(-2.62%)
Feb 14, 2023 0.3174 0.3215 0.3021 0.3163 728,769 +0.00(+0.32%)
Feb 13, 2023 0.3183 0.3200 0.3008 0.3153 225,243 -0.00(-0.63%)
Feb 10, 2023 0.3205 0.3300 0.3005 0.3173 251,403 -0.01(-3.00%)
Feb 09, 2023 0.3150 0.3397 0.3039 0.3271 1,123,604 +0.02(+7.67%)
Feb 08, 2023 0.3000 0.3099 0.2986 0.3038 264,297 +0.00(+1.30%)
Feb 07, 2023 0.3185 0.3185 0.2999 0.2999 200,693 -0.00(-0.37%)
Feb 06, 2023 0.3095 0.3185 0.3000 0.3010 475,583 -0.01(-4.20%)
Feb 03, 2023 0.3337 0.3450 0.3000 0.3142 548,578 -0.02(-4.79%)
Feb 02, 2023 0.3217 0.3394 0.3200 0.3300 350,115 +0.00(+1.29%)
Feb 01, 2023 0.3284 0.3344 0.3152 0.3258 220,654 -0.00(-0.52%)
Jan 31, 2023 0.3320 0.3440 0.3110 0.3275 160,741 +0.02(+5.65%)
Jan 30, 2023 0.3400 0.3480 0.3100 0.3100 503,718 -0.02(-7.19%)
Jan 27, 2023 0.3400 0.3410 0.3300 0.3340 359,099 -0.00(-0.30%)
Jan 26, 2023 0.3432 0.3494 0.3337 0.3350 166,705 -0.01(-1.47%)
Jan 25, 2023 0.3553 0.3591 0.3400 0.3400 231,869 -0.01(-3.68%)
Jan 24, 2023 0.3700 0.3725 0.3525 0.3530 299,352 -0.02(-4.59%)
Jan 23, 2023 0.3650 0.3800 0.3650 0.3700 239,754 +0.00(+0.82%)
Jan 20, 2023 0.3700 0.4000 0.3650 0.3670 316,905 -0.00(-1.21%)
Jan 19, 2023 0.3715 0.3900 0.3400 0.3715 287,841 +0.01(+2.34%)
Jan 18, 2023 0.3588 0.3760 0.3550 0.3630 530,823 +0.01(+2.43%)
Jan 17, 2023 0.3370 0.3615 0.3370 0.3544 127,475 -0.01(-1.50%)
Jan 13, 2023 0.3501 0.3679 0.3240 0.3598 184,482 +0.02(+4.99%)
Jan 12, 2023 0.3341 0.3482 0.3278 0.3427 101,189 +0.00(+0.79%)
Jan 11, 2023 0.3100 0.3400 0.3100 0.3400 70,488 +0.01(+2.22%)
Jan 10, 2023 0.3580 0.3580 0.3210 0.3326 102,499 -0.01(-2.18%)
Jan 09, 2023 0.3390 0.3480 0.3390 0.3400 152,301 -0.02(-4.49%)
Jan 06, 2023 0.3450 0.3599 0.3351 0.3560 80,148 +0.02(+5.01%)
Jan 05, 2023 0.3490 0.3505 0.3390 0.3390 152,073 -0.01(-1.74%)
Jan 04, 2023 0.3800 0.3800 0.3450 0.3450 85,157 -0.01(-1.43%)
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.