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

Talon Metal Corp (OP: TLOFF )

0.0600 -0.0022 (-3.54%)
Streaming Delayed Price Updated: 12:52 PM EST, Nov 29, 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 29, 2024 0.0700 0.0700 0.0580 0.0600 114,135 -0.00(-3.54%)
Nov 27, 2024 0.0663 0.0676 0.0580 0.0622 364,349 -0.00(-2.81%)
Nov 26, 2024 0.0580 0.0679 0.0580 0.0640 300,723 -0.00(-1.08%)
Nov 25, 2024 0.0627 0.0650 0.0602 0.0647 361,064 +0.00(+6.94%)
Nov 22, 2024 0.0600 0.0650 0.0600 0.0605 433,428 -0.00(-1.31%)
Nov 21, 2024 0.0650 0.0700 0.0600 0.0613 566,491 +0.00(+0.16%)
Nov 20, 2024 0.0585 0.0696 0.0570 0.0612 388,136 +0.00(+0.33%)
Nov 19, 2024 0.0637 0.0653 0.0600 0.0610 106,637 +0.00(+0.00%)
Nov 18, 2024 0.0639 0.0670 0.0600 0.0610 724,646 +0.00(+1.67%)
Nov 15, 2024 0.0614 0.0650 0.0591 0.0600 441,588 +0.00(+1.01%)
Nov 14, 2024 0.0575 0.0660 0.0570 0.0594 305,170 -0.00(-0.17%)
Nov 13, 2024 0.0608 0.0616 0.0573 0.0595 300,279 -0.00(-0.34%)
Nov 12, 2024 0.0633 0.0730 0.0586 0.0597 236,711 -0.00(-2.45%)
Nov 11, 2024 0.0670 0.0791 0.0600 0.0612 344,828 -0.00(-3.77%)
Nov 08, 2024 0.0595 0.0697 0.0570 0.0636 4,336,378 +0.01(+10.23%)
Nov 07, 2024 0.0591 0.0660 0.0539 0.0577 947,024 +0.00(+2.30%)
Nov 06, 2024 0.0558 0.0580 0.0530 0.0564 447,431 +0.00(+4.06%)
Nov 05, 2024 0.0582 0.0582 0.0542 0.0542 389,541 -0.00(-6.87%)
Nov 04, 2024 0.0560 0.0609 0.0550 0.0582 395,417 +0.00(+2.11%)
Nov 01, 2024 0.0610 0.0610 0.0570 0.0570 1,430,267 -0.00(-0.35%)
Oct 31, 2024 0.0700 0.0700 0.0550 0.0572 1,829,844 -0.01(-15.88%)
Oct 30, 2024 0.0630 0.0693 0.0630 0.0680 524,123 +0.00(+6.25%)
Oct 29, 2024 0.0630 0.0694 0.0630 0.0640 207,804 +0.00(+0.00%)
Oct 28, 2024 0.0700 0.0750 0.0630 0.0640 520,506 -0.00(-6.84%)
Oct 25, 2024 0.0748 0.0780 0.0684 0.0687 529,662 -0.00(-6.53%)
Oct 24, 2024 0.0709 0.0750 0.0670 0.0735 395,320 +0.01(+10.53%)
Oct 23, 2024 0.0800 0.0800 0.0650 0.0665 324,516 -0.01(-7.12%)
Oct 22, 2024 0.0693 0.0780 0.0686 0.0716 48,566 +0.00(+2.29%)
Oct 21, 2024 0.0630 0.0739 0.0630 0.0700 73,559 +0.00(+1.16%)
Oct 18, 2024 0.0777 0.0777 0.0691 0.0692 136,746 -0.01(-7.61%)
Oct 17, 2024 0.0758 0.0779 0.0693 0.0749 83,691 +0.00(+2.60%)
Oct 16, 2024 0.0720 0.0779 0.0600 0.0730 203,316 -0.00(-0.82%)
Oct 15, 2024 0.0704 0.0879 0.0650 0.0736 592,716 -0.00(-3.16%)
Oct 14, 2024 0.0700 0.0811 0.0660 0.0760 225,472 +0.00(+3.26%)
Oct 11, 2024 0.0709 0.0736 0.0694 0.0736 1,198,892 +0.00(+0.96%)
Oct 10, 2024 0.0800 0.0800 0.0658 0.0729 429,147 +0.00(+6.58%)
Oct 09, 2024 0.0739 0.0760 0.0650 0.0684 453,587 -0.01(-10.59%)
Oct 08, 2024 0.0751 0.0800 0.0701 0.0765 157,542 -0.00(-4.38%)
Oct 07, 2024 0.0790 0.0974 0.0701 0.0800 221,477 -0.00(-0.87%)
Oct 04, 2024 0.0750 0.0840 0.0710 0.0807 518,759 +0.00(+4.26%)
Oct 03, 2024 0.0729 0.0800 0.0710 0.0774 151,117 +0.01(+9.32%)
Oct 02, 2024 0.0688 0.0766 0.0688 0.0708 115,622 +0.00(+0.71%)
Oct 01, 2024 0.0750 0.0820 0.0700 0.0703 120,013 +0.00(+0.43%)
Sep 30, 2024 0.0709 0.0718 0.0700 0.0700 297,364 -0.00(-0.71%)
Sep 27, 2024 0.0707 0.0708 0.0684 0.0705 98,024 +0.00(+0.43%)
Sep 26, 2024 0.0673 0.0702 0.0671 0.0702 152,188 +0.00(+6.36%)
Sep 25, 2024 0.0670 0.0670 0.0600 0.0660 256,724 -0.00(-1.49%)
Sep 24, 2024 0.0678 0.0678 0.0625 0.0670 207,019 +0.00(+3.40%)
Sep 23, 2024 0.0622 0.0674 0.0622 0.0648 54,094 +0.00(+2.69%)
Sep 20, 2024 0.0600 0.0660 0.0600 0.0631 53,377 -0.00(-5.40%)
Sep 19, 2024 0.0680 0.0680 0.0615 0.0667 91,895 +0.00(+1.06%)
Sep 18, 2024 0.0645 0.0672 0.0626 0.0660 166,875 +0.00(+1.54%)
Sep 17, 2024 0.0680 0.0680 0.0616 0.0650 272,568 -0.00(-1.81%)
Sep 16, 2024 0.0644 0.0680 0.0628 0.0662 77,432 -0.00(-1.34%)
Sep 13, 2024 0.0652 0.0700 0.0650 0.0671 79,936 +0.00(+0.75%)
Sep 12, 2024 0.0671 0.0671 0.0601 0.0666 130,382 +0.00(+7.42%)
Sep 11, 2024 0.0660 0.0660 0.0580 0.0620 605,501 +0.00(+0.00%)
Sep 10, 2024 0.0650 0.0700 0.0560 0.0620 121,233 -0.00(-2.97%)
Sep 09, 2024 0.0700 0.0700 0.0600 0.0639 140,570 -0.00(-3.33%)
Sep 06, 2024 0.0705 0.0710 0.0631 0.0661 250,677 -0.00(-4.20%)
Sep 05, 2024 0.0650 0.0710 0.0650 0.0690 182,470 +0.00(+3.29%)
Sep 04, 2024 0.0600 0.0750 0.0553 0.0668 413,942 +0.00(+3.57%)
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.