Talon Metal Corp (OP: TLOFF )
0.1224
+0.0021
(+1.75%)
Streaming Delayed Price
Updated: 10:57 AM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2020 | 0.0838 | 0.0838 | 0.0838 | 0 | +0.01(+7.71%) | |
Feb 25, 2020 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 400 | -0.01(-8.47%) |
Feb 24, 2020 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,500 | -0.01(-14.40%) |
Feb 20, 2020 | 0.0993 | 0.0993 | 0.0993 | 0 | -0.00(-0.20%) | |
Feb 19, 2020 | 0.0995 | 0.0995 | 0.0995 | 0.0995 | 500 | -0.00(-2.93%) |
Feb 13, 2020 | 0.1025 | 0.1025 | 0.1025 | 0 | +0.00(+1.79%) | |
Feb 12, 2020 | 0.1156 | 0.1156 | 0.1007 | 0.1007 | 35,000 | -0.00(-1.76%) |
Feb 11, 2020 | 0.1066 | 0.1100 | 0.1025 | 0.1025 | 52,100 | +0.00(+0.00%) |
Feb 07, 2020 | 0.1025 | 0.1025 | 0.1025 | 0 | -0.00(-2.38%) | |
Feb 06, 2020 | 0.1070 | 0.1070 | 0.1050 | 0.1050 | 80,000 | -0.00(-2.33%) |
Feb 05, 2020 | 0.1075 | 0.1075 | 0.1075 | 0.1075 | 26,000 | +0.00(+4.17%) |
Jan 31, 2020 | 0.1032 | 0.1032 | 0.1032 | 0 | -0.00(-1.71%) | |
Jan 30, 2020 | 0.1108 | 0.1108 | 0.0972 | 0.1050 | 504 | +0.00(+1.55%) |
Jan 29, 2020 | 0.1034 | 0.1034 | 0.1034 | 0.1034 | 204 | -0.00(-1.43%) |
Jan 27, 2020 | 0.1049 | 0.1049 | 0.1049 | 0 | -0.01(-4.64%) | |
Jan 23, 2020 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+4.76%) | |
Jan 22, 2020 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 13,000 | +0.00(+0.00%) |
Jan 21, 2020 | 0.1097 | 0.1097 | 0.1050 | 0.1050 | 44,500 | +0.00(+2.84%) |
Jan 15, 2020 | 0.1021 | 0.1021 | 0.1021 | 0 | +0.01(+8.62%) | |
Jan 14, 2020 | 0.1060 | 0.1060 | 0.0940 | 0.0940 | 5,700 | -0.02(-14.55%) |
Jan 10, 2020 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.00(-3.76%) | |
Jan 09, 2020 | 0.1143 | 0.1143 | 0.1143 | 0.1143 | 1,000 | +0.00(+3.91%) |
Jan 08, 2020 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 10,000 | -0.01(-8.56%) |
Jan 07, 2020 | 0.1203 | 0.1203 | 0.1203 | 0.1203 | 200 | +0.01(+6.46%) |
Jan 06, 2020 | 0.1167 | 0.1167 | 0.1130 | 0.1130 | 29,600 | +0.00(+2.73%) |
Dec 23, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+1.10%) | |
Dec 18, 2019 | 0.1088 | 0.1088 | 0.1088 | 0 | -0.01(-6.04%) | |
Dec 17, 2019 | 0.1130 | 0.1158 | 0.1130 | 0.1158 | 29,933 | +0.00(+0.70%) |
Dec 16, 2019 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 50,000 | +0.00(+2.22%) |
Dec 13, 2019 | 0.1125 | 0.1125 | 0.1125 | 0.1125 | 8,700 | -0.00(-2.17%) |
Dec 12, 2019 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 50,000 | -0.04(-24.34%) |
Dec 10, 2019 | 0.1520 | 0.1520 | 0.1520 | 0 | +0.04(+38.18%) | |
Dec 05, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) |
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.
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.