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 (%)
Jul 31, 2020 0.2049 0.2235 0.2000 0.2122 186,300 +0.01(+3.61%)
Jul 30, 2020 0.2175 0.2175 0.1950 0.2048 452,096 -0.01(-3.85%)
Jul 29, 2020 0.2570 0.2570 0.2000 0.2130 863,141 -0.03(-11.25%)
Jul 28, 2020 0.1758 0.2400 0.1700 0.2400 2,846,544 +0.07(+41.18%)
Jul 27, 2020 0.1805 0.1850 0.1600 0.1700 211,669 +0.00(+0.59%)
Jul 24, 2020 0.1500 0.1815 0.1403 0.1690 105,600 +0.03(+21.32%)
Jul 23, 2020 0.1167 0.1500 0.1150 0.1393 106,942 +0.04(+40.42%)
Jul 22, 2020 0.0992 0.0992 0.0992 600 +0.00(+0.00%)
Jul 21, 2020 0.0992 0.0992 0.0992 0.0992 100 -0.01(-11.27%)
Jul 17, 2020 0.1118 0.1118 0.1118 0 -0.01(-7.37%)
Jul 16, 2020 0.1207 0.1207 0.1207 0.1207 8,000 +0.00(+3.61%)
Jul 13, 2020 0.1165 0.1165 0.1165 0 +0.01(+7.87%)
Jul 10, 2020 0.1090 0.1090 0.1080 0.1080 22,500 +0.00(+0.00%)
Jul 09, 2020 0.1080 0.1080 0.1080 0.1080 24,500 -0.01(-8.86%)
Jul 08, 2020 0.1172 0.1185 0.1172 0.1185 3,000 +0.01(+4.59%)
Jul 06, 2020 0.1133 0.1133 0.1133 0 +0.01(+11.30%)
Jul 02, 2020 0.1027 0.1027 0.1018 0.1018 7,100 +0.00(+0.79%)
Jun 24, 2020 0.1010 0.1010 0.1010 0 -0.00(-3.16%)
Jun 19, 2020 0.1043 0.1043 0.1043 0 +0.00(+4.30%)
Jun 18, 2020 0.1000 0.1000 0.1000 0.1000 10,704 +0.00(+3.09%)
Jun 16, 2020 0.0970 0.0970 0.0970 0 -0.01(-7.62%)
Jun 15, 2020 0.1100 0.1100 0.1050 0.1050 23,800 -0.01(-4.55%)
Jun 12, 2020 0.1100 0.1100 0.1100 0.1100 30,100 -0.00(-2.05%)
Jun 11, 2020 0.1123 0.1169 0.1123 0.1123 2,000 -0.00(-4.02%)
Jun 10, 2020 0.1170 0.1170 0.1170 0.1170 100 +0.02(+16.30%)
Jun 09, 2020 0.0993 0.1006 0.0993 0.1006 16,500 +0.00(+0.90%)
Jun 08, 2020 0.1007 0.1007 0.0997 0.0997 30,000 -0.01(-6.12%)
Jun 05, 2020 0.1070 0.1070 0.1062 0.1062 3,300 +0.01(+7.27%)
Jun 03, 2020 0.0990 0.0990 0.0990 0 +0.02(+32.18%)
May 29, 2020 0.0749 0.0749 0.0749 0 +0.00(+0.00%)
May 28, 2020 0.0749 0.0749 0.0749 24,000 +0.00(+0.00%)
May 26, 2020 0.0749 0.0749 0.0749 0 +0.01(+8.87%)
May 22, 2020 0.0688 0.0688 0.0688 0.0688 100 -0.00(-3.10%)
May 19, 2020 0.0710 0.0710 0.0710 0 +0.01(+14.52%)
May 18, 2020 0.0620 0.0620 0.0620 0.0620 2,000 -0.01(-15.99%)
May 15, 2020 0.0738 0.0738 0.0738 0.0738 92,000 +0.00(+5.73%)
May 14, 2020 0.0807 0.0810 0.0698 0.0698 57,664 +0.00(+4.49%)
May 11, 2020 0.0668 0.0668 0.0668 0 -0.01(-9.85%)
May 07, 2020 0.0741 0.0741 0.0741 0 +0.01(+17.06%)
May 06, 2020 0.0629 0.0633 0.0629 0.0633 105,000 -0.01(-14.23%)
May 05, 2020 0.0738 0.0738 0.0738 58 +0.00(+0.00%)
May 04, 2020 0.0666 0.0666 0.0738 20,000 +0.01(+10.81%)
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.