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

Talon Metal Corp (OP: TLOFF )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 7, 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 (%)
Sep 19, 2019 0.1454 0.1454 0.1454 0 +0.03(+21.17%)
Sep 18, 2019 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-10.91%)
Sep 17, 2019 0.1347 0.1347 0.1347 0.1347 7,975 +0.01(+9.25%)
Sep 16, 2019 0.1350 0.1350 0.1233 0.1233 12,400 -0.01(-8.67%)
Sep 13, 2019 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-4.66%)
Sep 09, 2019 0.1416 0.1416 0.1416 0 +0.00(+0.00%)
Sep 06, 2019 0.1404 0.1404 0.1416 50,000 +0.00(+0.85%)
Sep 05, 2019 0.1404 0.1404 0.1404 427,000 +0.00(+0.00%)
Aug 30, 2019 0.1404 0.1404 0.1404 0 +0.00(+0.00%)
Aug 29, 2019 0.1404 0.1404 0.1404 20,000 +0.00(+0.00%)
Aug 28, 2019 0.1404 0.1404 0.1404 86,500 +0.00(+0.00%)
Aug 27, 2019 0.1337 0.1337 0.1404 32,000 +0.01(+5.01%)
Aug 26, 2019 0.1337 0.1337 0.1337 0.1337 274,250 -0.01(-10.09%)
Aug 19, 2019 0.1487 0.1487 0.1487 0 +0.00(+0.00%)
Aug 15, 2019 0.1487 0.1487 0.1487 0 +0.00(+0.00%)
Aug 09, 2019 0.1487 0.1487 0.1487 0 -0.01(-7.41%)
Aug 08, 2019 0.1606 0.1606 0.1606 0.1606 250 +0.00(+0.37%)
Aug 07, 2019 0.1600 0.1600 0.1600 0.1600 30,000 +0.01(+7.74%)
Aug 06, 2019 0.1485 0.1485 0.1485 0.1485 2,000 -0.05(-26.85%)
Aug 01, 2019 0.2030 0.2030 0.2030 0.2030 2,500 +0.04(+24.62%)
Jul 31, 2019 0.1630 0.1630 0.1629 0.1629 7,000 +0.00(+1.81%)
Jul 30, 2019 0.1630 0.1682 0.1600 0.1600 494,450 -0.00(-1.60%)
Jul 29, 2019 0.1630 0.1630 0.1600 0.1626 20,500 +0.00(+1.62%)
Jul 25, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 24, 2019 0.1830 0.1862 0.1600 0.1600 266,300 -0.03(-14.98%)
Jul 23, 2019 0.1882 0.1882 0.1882 0.1882 2,000 +0.03(+17.62%)
Jul 22, 2019 0.1630 0.1630 0.1600 0.1600 310 -0.03(-14.39%)
Jul 19, 2019 0.1808 0.1869 0.1808 0.1869 5,000 +0.00(+0.21%)
Jul 18, 2019 0.1865 0.1865 0.1865 0.1865 500 +0.01(+7.25%)
Jul 16, 2019 0.1739 0.1739 0.1739 0 +0.01(+8.69%)
Jul 10, 2019 0.1600 0.1600 0.1600 0 -0.01(-8.05%)
Jul 09, 2019 0.1764 0.1764 0.1740 0.1740 1,500 +0.00(+2.35%)
Jul 08, 2019 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+6.25%)
Jul 05, 2019 0.1600 0.1600 0.1600 0.1600 98,500 +0.01(+6.81%)
Jul 03, 2019 0.1575 0.1575 0.1498 0.1498 55,000 +0.01(+4.83%)
Jul 02, 2019 0.1429 0.1429 0.1429 0.1429 1,000 -0.00(-0.14%)
Jun 28, 2019 0.1431 0.1431 0.1431 0 +0.02(+12.68%)
Jun 26, 2019 0.1270 0.1270 0.1270 0 -0.01(-9.93%)
Jun 25, 2019 0.1490 0.1666 0.1410 0.1410 80,500 -0.01(-6.00%)
Jun 24, 2019 0.1700 0.1771 0.1493 0.1500 120,750 -0.01(-4.46%)
Jun 21, 2019 0.1570 0.1570 0.1570 0.1570 300 -0.00(-0.63%)
Jun 20, 2019 0.1580 0.1580 0.1580 0.1580 1,502 -0.00(-1.86%)
Jun 19, 2019 0.1610 0.1610 0.1610 0.1610 200 -0.01(-3.13%)
Jun 18, 2019 0.1624 0.1662 0.1566 0.1662 6,300 +0.02(+14.38%)
Jun 14, 2019 0.1453 0.1453 0.1453 0 +0.00(+1.61%)
Jun 10, 2019 0.1430 0.1430 0.1430 0 +0.02(+19.17%)
May 31, 2019 0.1200 0.1200 0.1200 0 -0.01(-6.54%)
May 24, 2019 0.1284 0.1284 0.1284 0 +0.01(+8.54%)
May 23, 2019 0.1183 0.1183 0.1183 0.1183 5,000 +0.00(+0.94%)
May 21, 2019 0.1172 0.1172 0.1172 0 +0.01(+6.84%)
May 17, 2019 0.1097 0.1097 0.1097 0 +0.01(+6.71%)
May 13, 2019 0.1028 0.1028 0.1028 0 +0.00(+3.21%)
May 10, 2019 0.0996 0.0996 0.0996 0.0996 2,000 -0.00(-3.58%)
May 09, 2019 0.0860 0.1033 0.0860 0.1033 7,500 -0.00(-3.73%)
May 07, 2019 0.1073 0.1073 0.1073 0 +0.03(+41.00%)
Apr 26, 2019 0.0761 0.0761 0.0761 0 -0.00(-0.52%)
Apr 25, 2019 0.0765 0.0765 0.0765 0.0765 400 -0.03(-26.37%)
Apr 16, 2019 0.1039 0.1039 0.1039 0 +0.04(+56.24%)
Mar 20, 2019 0.0665 0.0665 0.0665 0 -0.01(-16.87%)
Mar 15, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.01%)
Mar 14, 2019 0.0920 0.0920 0.0899 0.0899 12,000 +0.01(+13.94%)
Mar 12, 2019 0.0789 0.0789 0.0789 0 -0.00(-5.17%)
Mar 11, 2019 0.0883 0.0883 0.0720 0.0832 3,200 -0.00(-4.48%)
Mar 08, 2019 0.0871 0.0871 0.0871 0.0871 10,000 +0.01(+19.48%)
Feb 26, 2019 0.0729 0.0729 0.0729 0 +0.01(+21.50%)
Feb 11, 2019 0.0600 0.0600 0.0600 0 -0.02(-26.20%)
Jan 30, 2019 0.0813 0.0813 0.0813 0 +0.00(+4.10%)
Jan 29, 2019 0.0781 0.0781 0.0781 0.0781 100,000 +0.03(+66.17%)
Dec 31, 2018 0.0470 0.0470 0.0470 0 -0.01(-12.80%)
Dec 27, 2018 0.0539 0.0539 0.0539 0 +0.00(+0.00%)
Dec 24, 2018 0.0539 0.0539 0.0539 0 -0.02(-22.78%)
Dec 17, 2018 0.0698 0.0698 0.0698 0 -0.00(-3.06%)
Dec 13, 2018 0.0720 0.0720 0.0720 0 -0.01(-9.89%)
Dec 11, 2018 0.0799 0.0799 0.0799 0 +0.00(+6.53%)
Nov 28, 2018 0.0750 0.0750 0.0750 0 +0.00(+2.46%)
Nov 26, 2018 0.0732 0.0732 0.0732 0 -0.00(-5.55%)
Nov 14, 2018 0.0775 0.0775 0.0775 0 -0.00(-1.40%)
Nov 13, 2018 0.0786 0.0786 0.0786 0.0786 5,000 +0.01(+20.92%)
Nov 09, 2018 0.0650 0.0650 0.0650 0 +0.00(+4.50%)
Nov 07, 2018 0.0622 0.0622 0.0622 0 +0.00(+6.69%)
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.