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

Talon Metal Corp (OP: TLOFF )

0.1330 -0.0111 (-7.70%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 23, 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 29, 2023 0.1850 0.2035 0.1850 0.1947 271,691 +0.00(+1.56%)
Sep 28, 2023 0.2000 0.2000 0.1900 0.1917 251,036 -0.00(-0.36%)
Sep 27, 2023 0.1932 0.2009 0.1900 0.1924 222,025 -0.01(-3.80%)
Sep 26, 2023 0.2100 0.2191 0.1934 0.2000 215,080 -0.01(-3.15%)
Sep 25, 2023 0.2300 0.2108 0.2000 0.2065 138,142 -0.01(-5.75%)
Sep 22, 2023 0.2239 0.2300 0.2111 0.2191 144,519 -0.00(-0.86%)
Sep 21, 2023 0.2259 0.2300 0.2000 0.2210 261,837 +0.00(+0.00%)
Sep 20, 2023 0.2286 0.2300 0.2200 0.2210 337,124 +0.00(+0.27%)
Sep 19, 2023 0.2040 0.2300 0.2040 0.2204 212,720 +0.00(+0.32%)
Sep 18, 2023 0.2300 0.2300 0.2110 0.2197 264,106 -0.00(-1.92%)
Sep 15, 2023 0.2200 0.2299 0.2150 0.2240 274,985 -0.00(-0.80%)
Sep 14, 2023 0.2300 0.2300 0.2058 0.2258 598,279 +0.00(+1.07%)
Sep 13, 2023 0.2100 0.2293 0.2040 0.2234 582,647 +0.02(+7.87%)
Sep 12, 2023 0.1874 0.2100 0.1874 0.2071 758,510 +0.02(+8.20%)
Sep 11, 2023 0.2023 0.2023 0.1830 0.1914 133,692 -0.00(-1.75%)
Sep 08, 2023 0.1840 0.1986 0.1840 0.1948 221,544 +0.01(+3.62%)
Sep 07, 2023 0.1960 0.1960 0.1801 0.1880 273,704 -0.00(-2.44%)
Sep 06, 2023 0.1900 0.1935 0.1860 0.1927 135,276 +0.01(+3.10%)
Sep 05, 2023 0.1819 0.1905 0.1710 0.1869 223,250 +0.01(+3.83%)
Sep 01, 2023 0.1950 0.1950 0.1800 0.1800 387,535 -0.01(-7.41%)
Aug 31, 2023 0.2000 0.2000 0.1850 0.1944 400,070 +0.00(+0.99%)
Aug 30, 2023 0.2000 0.2000 0.1921 0.1925 204,629 -0.00(-1.08%)
Aug 29, 2023 0.1999 0.2000 0.1946 0.1946 238,533 -0.00(-0.05%)
Aug 28, 2023 0.2000 0.2136 0.1900 0.1947 198,689 -0.01(-5.94%)
Aug 25, 2023 0.2300 0.2300 0.2000 0.2070 241,403 -0.01(-3.72%)
Aug 24, 2023 0.2128 0.2175 0.2000 0.2150 318,741 +0.01(+3.81%)
Aug 23, 2023 0.1908 0.2093 0.1851 0.2071 791,814 +0.02(+10.22%)
Aug 22, 2023 0.1942 0.2020 0.1800 0.1879 402,273 -0.01(-5.05%)
Aug 21, 2023 0.1895 0.2019 0.1845 0.1979 171,808 +0.02(+8.50%)
Aug 18, 2023 0.1790 0.1845 0.1703 0.1824 567,792 +0.00(+1.33%)
Aug 17, 2023 0.2000 0.2000 0.1800 0.1800 191,532 -0.02(-7.69%)
Aug 16, 2023 0.2160 0.2160 0.1810 0.1950 106,539 -0.00(-1.52%)
Aug 15, 2023 0.2087 0.2087 0.1980 0.1980 143,238 -0.00(-1.00%)
Aug 14, 2023 0.2050 0.2100 0.2000 0.2000 106,203 -0.01(-3.38%)
Aug 11, 2023 0.1990 0.2164 0.1990 0.2070 58,351 -0.00(-1.43%)
Aug 10, 2023 0.2040 0.2200 0.1948 0.2100 198,217 +0.01(+5.42%)
Aug 09, 2023 0.1970 0.2044 0.1970 0.1992 101,046 -0.01(-2.54%)
Aug 08, 2023 0.2064 0.2075 0.1990 0.2044 149,580 -0.00(-0.29%)
Aug 07, 2023 0.2000 0.2100 0.1990 0.2050 237,093 +0.00(+2.50%)
Aug 04, 2023 0.1970 0.2059 0.1970 0.2000 121,324 -0.00(-2.39%)
Aug 03, 2023 0.2060 0.2060 0.1950 0.2049 146,041 +0.00(+2.19%)
Aug 02, 2023 0.2034 0.2070 0.2005 0.2005 91,046 -0.00(-1.43%)
Aug 01, 2023 0.2023 0.2040 0.2003 0.2034 154,674 +0.00(+1.50%)
Jul 31, 2023 0.1950 0.2023 0.1950 0.2004 190,810 +0.00(+0.10%)
Jul 28, 2023 0.2078 0.2078 0.1943 0.2002 260,719 +0.00(+0.05%)
Jul 27, 2023 0.2000 0.2085 0.1943 0.2001 152,492 -0.00(-1.86%)
Jul 26, 2023 0.2079 0.2100 0.1997 0.2039 147,108 -0.00(-1.92%)
Jul 25, 2023 0.2000 0.2100 0.1996 0.2079 474,799 +0.00(+2.16%)
Jul 24, 2023 0.2050 0.2090 0.2000 0.2035 163,210 -0.00(-0.73%)
Jul 21, 2023 0.2170 0.2170 0.1990 0.2050 507,465 -0.01(-3.21%)
Jul 20, 2023 0.2140 0.2169 0.2100 0.2118 287,710 +0.00(+0.19%)
Jul 19, 2023 0.2100 0.2140 0.2010 0.2114 358,166 -0.00(-0.05%)
Jul 18, 2023 0.2150 0.2200 0.2100 0.2115 266,014 -0.01(-3.86%)
Jul 17, 2023 0.2300 0.2329 0.2160 0.2200 222,766 +0.00(+0.46%)
Jul 14, 2023 0.2258 0.2269 0.2150 0.2190 475,095 +0.00(+0.00%)
Jul 13, 2023 0.2242 0.2270 0.2150 0.2190 314,311 +0.00(+1.86%)
Jul 12, 2023 0.2200 0.2300 0.2150 0.2150 340,102 -0.01(-3.37%)
Jul 11, 2023 0.2350 0.2350 0.2200 0.2225 252,054 +0.00(+0.68%)
Jul 10, 2023 0.2200 0.2400 0.2200 0.2210 517,890 -0.01(-3.91%)
Jul 07, 2023 0.2230 0.2497 0.2200 0.2300 426,160 -0.00(-2.13%)
Jul 06, 2023 0.2568 0.2575 0.2350 0.2350 119,182 -0.01(-5.62%)
Jul 05, 2023 0.2700 0.2700 0.2450 0.2490 221,708 -0.02(-6.00%)
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.