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

Talon Metal Corp (OP: TLOFF )

0.1290 +0.0026 (+2.06%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 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 (%)
Feb 29, 2024 0.1080 0.1100 0.1033 0.1100 447,567 +0.00(+1.95%)
Feb 28, 2024 0.1030 0.1080 0.1010 0.1079 365,764 +0.01(+5.78%)
Feb 27, 2024 0.1080 0.1080 0.1020 0.1020 325,081 -0.01(-6.25%)
Feb 26, 2024 0.1100 0.1100 0.1050 0.1088 207,992 -0.00(-1.09%)
Feb 23, 2024 0.1090 0.1126 0.1050 0.1100 354,071 +0.00(+3.38%)
Feb 22, 2024 0.1088 0.1089 0.1032 0.1064 469,801 +0.00(+3.10%)
Feb 21, 2024 0.1110 0.1128 0.1030 0.1032 538,402 -0.01(-7.77%)
Feb 20, 2024 0.1089 0.1120 0.1077 0.1119 550,631 +0.00(+4.09%)
Feb 16, 2024 0.0955 0.1075 0.0950 0.1075 176,459 +0.01(+6.33%)
Feb 15, 2024 0.1030 0.1050 0.0913 0.1011 507,371 +0.00(+1.00%)
Feb 14, 2024 0.1016 0.1049 0.0952 0.1001 219,960 -0.00(-0.69%)
Feb 13, 2024 0.1100 0.1100 0.0985 0.1008 761,978 -0.01(-6.58%)
Feb 12, 2024 0.1070 0.1100 0.1002 0.1079 432,236 +0.00(+2.76%)
Feb 09, 2024 0.1115 0.1115 0.1027 0.1050 202,474 -0.00(-0.94%)
Feb 08, 2024 0.1060 0.1094 0.1055 0.1060 306,940 -0.00(-0.84%)
Feb 07, 2024 0.1130 0.1130 0.1050 0.1069 248,856 +0.00(+0.85%)
Feb 06, 2024 0.1117 0.1120 0.1050 0.1060 355,450 -0.00(-0.93%)
Feb 05, 2024 0.1115 0.1130 0.1053 0.1070 527,961 -0.00(-1.65%)
Feb 02, 2024 0.1111 0.1150 0.1065 0.1088 248,688 -0.00(-3.63%)
Feb 01, 2024 0.1065 0.1187 0.1065 0.1129 161,653 +0.00(+3.29%)
Jan 31, 2024 0.1100 0.1120 0.1010 0.1093 222,865 -0.00(-0.64%)
Jan 30, 2024 0.1100 0.1130 0.1100 0.1100 302,782 -0.00(-0.99%)
Jan 29, 2024 0.1127 0.1129 0.1060 0.1111 350,957 +0.00(+2.87%)
Jan 26, 2024 0.1060 0.1130 0.1050 0.1080 347,828 +0.00(+0.00%)
Jan 25, 2024 0.1140 0.1140 0.1061 0.1080 178,006 -0.00(-1.82%)
Jan 24, 2024 0.1180 0.1180 0.1030 0.1100 196,567 +0.00(+0.00%)
Jan 23, 2024 0.1138 0.1169 0.1056 0.1100 275,200 -0.00(-1.79%)
Jan 22, 2024 0.1230 0.1230 0.1077 0.1120 219,054 +0.00(+1.63%)
Jan 19, 2024 0.1100 0.1164 0.1060 0.1102 374,743 +0.00(+0.18%)
Jan 18, 2024 0.1300 0.1300 0.1100 0.1100 634,134 -0.01(-8.86%)
Jan 17, 2024 0.1265 0.1299 0.1178 0.1207 446,682 -0.01(-5.33%)
Jan 16, 2024 0.1305 0.1300 0.1205 0.1275 230,877 -0.00(-1.62%)
Jan 12, 2024 0.1230 0.1328 0.1213 0.1296 150,886 +0.00(+3.93%)
Jan 11, 2024 0.1300 0.1400 0.1247 0.1247 194,927 -0.01(-6.24%)
Jan 10, 2024 0.1280 0.1368 0.1232 0.1330 190,769 +0.00(+1.37%)
Jan 09, 2024 0.1292 0.1400 0.1260 0.1312 53,221 +0.00(+2.90%)
Jan 08, 2024 0.1251 0.1320 0.1216 0.1275 153,365 +0.00(+0.24%)
Jan 05, 2024 0.1332 0.1380 0.1254 0.1272 158,486 -0.00(-1.32%)
Jan 04, 2024 0.1400 0.1400 0.1270 0.1289 352,242 -0.01(-7.93%)
Jan 03, 2024 0.1350 0.1400 0.1300 0.1400 113,789 +0.00(+2.94%)
Jan 02, 2024 0.1270 0.1400 0.1270 0.1360 82,564 -0.00(-0.07%)
Dec 29, 2023 0.1390 0.1426 0.1342 0.1361 541,113 -0.01(-5.16%)
Dec 28, 2023 0.1442 0.1470 0.1386 0.1435 126,931 +0.00(+0.77%)
Dec 27, 2023 0.1500 0.1530 0.1418 0.1424 486,783 -0.01(-6.93%)
Dec 26, 2023 0.1366 0.1540 0.1354 0.1530 275,424 +0.00(+0.86%)
Dec 22, 2023 0.1470 0.1593 0.1470 0.1517 251,302 +0.00(+3.20%)
Dec 21, 2023 0.1550 0.1630 0.1350 0.1470 337,847 -0.01(-5.77%)
Dec 20, 2023 0.1437 0.1560 0.1300 0.1560 579,861 +0.02(+11.43%)
Dec 19, 2023 0.1362 0.1450 0.1322 0.1400 341,574 +0.00(+2.79%)
Dec 18, 2023 0.1317 0.1390 0.1250 0.1362 243,563 +0.00(+2.25%)
Dec 15, 2023 0.1359 0.1359 0.1235 0.1332 216,602 +0.00(+1.45%)
Dec 14, 2023 0.1180 0.1359 0.1112 0.1313 752,966 +0.01(+11.27%)
Dec 13, 2023 0.1204 0.1204 0.1111 0.1180 394,800 -0.00(-0.42%)
Dec 12, 2023 0.1233 0.1280 0.1160 0.1185 452,133 -0.01(-5.12%)
Dec 11, 2023 0.1210 0.1269 0.1210 0.1249 465,967 +0.00(+1.13%)
Dec 08, 2023 0.1290 0.1290 0.1210 0.1235 247,399 -0.00(-0.80%)
Dec 07, 2023 0.1300 0.1300 0.1203 0.1245 240,793 -0.00(-1.35%)
Dec 06, 2023 0.1300 0.1350 0.1241 0.1262 471,161 -0.00(-3.44%)
Dec 05, 2023 0.1364 0.1370 0.1200 0.1307 728,478 -0.01(-4.60%)
Dec 04, 2023 0.1330 0.1415 0.1300 0.1370 506,740 +0.00(+1.48%)
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.