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
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-6.54%) | |
May 24, 2019 | 0.1284 | 0.1284 | 0.1284 | 0 | +0.01(+8.54%) | |
May 23, 2019 | 0.1183 | 0.1183 | 0.1183 | 0.1183 | 5,000 | +0.00(+0.94%) |
May 21, 2019 | 0.1172 | 0.1172 | 0.1172 | 0 | +0.01(+6.84%) | |
May 17, 2019 | 0.1097 | 0.1097 | 0.1097 | 0 | +0.01(+6.71%) | |
May 13, 2019 | 0.1028 | 0.1028 | 0.1028 | 0 | +0.00(+3.21%) | |
May 10, 2019 | 0.0996 | 0.0996 | 0.0996 | 0.0996 | 2,000 | -0.00(-3.58%) |
May 09, 2019 | 0.0860 | 0.1033 | 0.0860 | 0.1033 | 7,500 | -0.00(-3.73%) |
May 07, 2019 | 0.1073 | 0.1073 | 0.1073 | 0 | +0.03(+41.00%) | |
Apr 26, 2019 | 0.0761 | 0.0761 | 0.0761 | 0 | -0.00(-0.52%) | |
Apr 25, 2019 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 400 | -0.03(-26.37%) |
Apr 16, 2019 | 0.1039 | 0.1039 | 0.1039 | 0 | +0.04(+56.24%) | |
Mar 20, 2019 | 0.0665 | 0.0665 | 0.0665 | 0 | -0.01(-16.87%) | |
Mar 15, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.01%) | |
Mar 14, 2019 | 0.0920 | 0.0920 | 0.0899 | 0.0899 | 12,000 | +0.01(+13.94%) |
Mar 12, 2019 | 0.0789 | 0.0789 | 0.0789 | 0 | -0.00(-5.17%) | |
Mar 11, 2019 | 0.0883 | 0.0883 | 0.0720 | 0.0832 | 3,200 | -0.00(-4.48%) |
Mar 08, 2019 | 0.0871 | 0.0871 | 0.0871 | 0.0871 | 10,000 | +0.01(+19.48%) |
Feb 26, 2019 | 0.0729 | 0.0729 | 0.0729 | 0 | +0.01(+21.50%) | |
Feb 11, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.02(-26.20%) | |
Jan 30, 2019 | 0.0813 | 0.0813 | 0.0813 | 0 | +0.00(+4.10%) | |
Jan 29, 2019 | 0.0781 | 0.0781 | 0.0781 | 0.0781 | 100,000 | +0.03(+66.17%) |
Dec 31, 2018 | 0.0470 | 0.0470 | 0.0470 | 0 | -0.01(-12.80%) | |
Dec 27, 2018 | 0.0539 | 0.0539 | 0.0539 | 0 | +0.00(+0.00%) | |
Dec 24, 2018 | 0.0539 | 0.0539 | 0.0539 | 0 | -0.02(-22.78%) | |
Dec 17, 2018 | 0.0698 | 0.0698 | 0.0698 | 0 | -0.00(-3.06%) | |
Dec 13, 2018 | 0.0720 | 0.0720 | 0.0720 | 0 | -0.01(-9.89%) | |
Dec 11, 2018 | 0.0799 | 0.0799 | 0.0799 | 0 | +0.00(+6.53%) | |
Nov 28, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+2.46%) | |
Nov 26, 2018 | 0.0732 | 0.0732 | 0.0732 | 0 | -0.00(-5.55%) | |
Nov 14, 2018 | 0.0775 | 0.0775 | 0.0775 | 0 | -0.00(-1.40%) | |
Nov 13, 2018 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 5,000 | +0.01(+20.92%) |
Nov 09, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+4.50%) | |
Nov 07, 2018 | 0.0622 | 0.0622 | 0.0622 | 0 | +0.00(+6.69%) | |
Oct 29, 2018 | 0.0583 | 0.0583 | 0.0583 | 0 | -0.00(-2.83%) | |
Sep 26, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-14.29%) | |
Aug 14, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-12.50%) | |
Aug 13, 2018 | 0.0774 | 0.0800 | 0.0774 | 0.0800 | 16,500 | +0.01(+14.29%) |
Jul 23, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+8.19%) | |
Jul 10, 2018 | 0.0647 | 0.0647 | 0.0647 | 0 | -0.02(-19.13%) | |
Jun 20, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+13.80%) | |
Jun 19, 2018 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | 8,600 | -0.01(-16.71%) |
Jun 18, 2018 | 0.0775 | 0.1190 | 0.0662 | 0.0844 | 31,500 | +0.00(+5.50%) |
Jun 14, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | |
Jun 07, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-8.76%) |
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.