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

Talon Metal Corp (OP: TLOFF )

0.1333 +0.0173 (+14.91%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 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 (%)
Nov 30, 2021 0.5000 0.5410 0.4761 0.5197 171,286 +0.04(+7.78%)
Nov 29, 2021 0.5100 0.5250 0.4816 0.4822 254,937 -0.00(-0.29%)
Nov 26, 2021 0.4984 0.5063 0.4710 0.4836 261,440 -0.03(-5.55%)
Nov 24, 2021 0.5148 0.5331 0.5095 0.5120 215,168 -0.01(-2.44%)
Nov 23, 2021 0.5750 0.5750 0.5176 0.5248 163,849 -0.01(-1.45%)
Nov 22, 2021 0.5500 0.5641 0.5100 0.5325 228,282 +0.00(+0.11%)
Nov 19, 2021 0.5290 0.5657 0.5258 0.5319 130,632 -0.03(-4.76%)
Nov 18, 2021 0.5633 0.5595 0.5513 0.5585 192,405 -0.02(-2.79%)
Nov 17, 2021 0.5460 0.5822 0.5460 0.5745 230,264 -0.00(-0.09%)
Nov 16, 2021 0.6134 0.6134 0.5449 0.5750 319,411 -0.02(-4.15%)
Nov 15, 2021 0.5800 0.6270 0.5800 0.5999 465,616 +0.01(+1.51%)
Nov 12, 2021 0.5753 0.6000 0.5504 0.5910 585,901 +0.04(+6.81%)
Nov 11, 2021 0.5410 0.5649 0.5265 0.5533 233,362 +0.03(+5.09%)
Nov 10, 2021 0.5267 0.5265 266,714 +0.01(+1.06%)
Nov 09, 2021 0.5271 0.5300 0.4900 0.5210 99,708 -0.00(-0.59%)
Nov 08, 2021 0.5450 0.5450 0.4900 0.5241 246,101 +0.01(+2.76%)
Nov 05, 2021 0.5091 0.5176 0.5011 0.5100 234,377 +0.01(+1.41%)
Nov 04, 2021 0.4974 0.5139 0.4947 0.5029 82,018 +0.00(+0.54%)
Nov 03, 2021 0.4700 0.5104 0.4700 0.5002 135,112 +0.00(+0.04%)
Nov 02, 2021 0.5300 0.5560 0.5000 0.5000 272,587 -0.01(-2.87%)
Nov 01, 2021 0.5350 0.5170 0.5170 0.5148 262,126 -0.00(-0.43%)
Oct 29, 2021 0.5300 0.5400 0.4780 0.5170 288,068 -0.00(-0.58%)
Oct 28, 2021 0.4790 0.5200 0.4790 0.5200 362,534 +0.02(+3.73%)
Oct 27, 2021 0.5550 0.5338 0.5003 0.5013 807,331 -0.04(-7.87%)
Oct 26, 2021 0.5127 0.5500 0.5441 255,234 +0.04(+6.96%)
Oct 25, 2021 0.5122 0.5362 0.5087 0.5087 514,305 -0.01(-1.76%)
Oct 22, 2021 0.5100 0.5340 0.5100 0.5178 113,441 -0.01(-1.56%)
Oct 21, 2021 0.5600 0.5600 0.5245 0.5260 278,366 -0.03(-6.07%)
Oct 20, 2021 0.5920 0.5920 0.5275 0.5600 313,516 +0.02(+3.61%)
Oct 19, 2021 0.6090 0.6090 0.5403 0.5405 240,948 -0.03(-6.00%)
Oct 18, 2021 0.5600 0.5847 0.5320 0.5750 381,447 +0.03(+6.28%)
Oct 15, 2021 0.5535 0.5544 0.5221 0.5410 127,352 -0.00(-0.46%)
Oct 14, 2021 0.5855 0.5910 0.5410 0.5435 379,793 -0.00(-0.28%)
Oct 13, 2021 0.5880 0.5880 0.5379 0.5450 382,264 -0.01(-0.91%)
Oct 12, 2021 0.4980 0.5600 0.4980 0.5500 193,446 +0.03(+4.76%)
Oct 11, 2021 0.5050 0.5500 0.4974 0.5250 211,439 +0.02(+4.21%)
Oct 08, 2021 0.4800 0.5078 0.4800 0.5038 86,294 +0.02(+3.22%)
Oct 07, 2021 0.4885 0.5000 0.4770 0.4881 158,331 -0.00(-0.06%)
Oct 06, 2021 0.4890 0.4890 0.4481 0.4884 188,567 +0.02(+3.91%)
Oct 05, 2021 0.4700 0.4770 0.4560 0.4700 207,356 +0.00(+0.00%)
Oct 04, 2021 0.4770 0.4770 0.4505 0.4700 189,899 +0.01(+1.45%)
Oct 01, 2021 0.5030 0.5030 0.4590 0.4633 73,421 -0.01(-1.63%)
Sep 30, 2021 0.5045 0.5045 0.4700 0.4710 114,637 +0.01(+2.06%)
Sep 29, 2021 0.5010 0.5010 0.4473 0.4615 121,018 +0.01(+1.34%)
Sep 28, 2021 0.4900 0.5031 0.4530 0.4554 278,579 -0.03(-7.06%)
Sep 27, 2021 0.5200 0.5200 0.4660 0.4900 174,545 +0.02(+4.14%)
Sep 24, 2021 0.5020 0.5020 0.4593 0.4705 137,292 +0.01(+1.20%)
Sep 23, 2021 0.4300 0.4795 0.4300 0.4649 86,870 +0.01(+3.31%)
Sep 22, 2021 0.4320 0.4663 0.4320 0.4500 516,090 -0.00(-1.03%)
Sep 21, 2021 0.4490 0.4555 0.4133 0.4547 127,292 +0.03(+5.87%)
Sep 20, 2021 0.4000 0.4445 0.3726 0.4295 413,864 -0.02(-3.48%)
Sep 17, 2021 0.4520 0.4862 0.4450 0.4450 231,234 -0.02(-5.24%)
Sep 16, 2021 0.5000 0.5200 0.4633 0.4696 300,663 -0.04(-8.21%)
Sep 15, 2021 0.4700 0.5117 0.4700 0.5116 315,196 +0.03(+5.48%)
Sep 14, 2021 0.4330 0.4900 0.4330 0.4850 604,267 +0.02(+4.86%)
Sep 13, 2021 0.4380 0.4750 0.4380 0.4625 454,689 +0.02(+4.03%)
Sep 10, 2021 0.4250 0.4653 0.4200 0.4446 322,261 +0.02(+4.61%)
Sep 09, 2021 0.3840 0.4295 0.3840 0.4250 134,715 +0.01(+2.41%)
Sep 08, 2021 0.3984 0.4211 0.3900 0.4150 262,302 +0.00(+0.31%)
Sep 07, 2021 0.4200 0.4299 0.3999 0.4137 47,823 -0.01(-1.50%)
Sep 03, 2021 0.4266 0.4266 0.4110 0.4200 78,430 +0.00(+0.00%)
Sep 02, 2021 0.4154 0.4200 0.3942 0.4200 73,330 +0.02(+5.00%)
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.