Talon Metal Corp (OP: TLOFF )
0.1218
+0.0015
(+1.25%)
Streaming Delayed Price
Updated: 9:33 AM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.1630 | 0.1630 | 0.1629 | 0.1629 | 7,000 | +0.00(+1.81%) |
Jul 30, 2019 | 0.1630 | 0.1682 | 0.1600 | 0.1600 | 494,450 | -0.00(-1.60%) |
Jul 29, 2019 | 0.1630 | 0.1630 | 0.1600 | 0.1626 | 20,500 | +0.00(+1.62%) |
Jul 25, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 0.1830 | 0.1862 | 0.1600 | 0.1600 | 266,300 | -0.03(-14.98%) |
Jul 23, 2019 | 0.1882 | 0.1882 | 0.1882 | 0.1882 | 2,000 | +0.03(+17.62%) |
Jul 22, 2019 | 0.1630 | 0.1630 | 0.1600 | 0.1600 | 310 | -0.03(-14.39%) |
Jul 19, 2019 | 0.1808 | 0.1869 | 0.1808 | 0.1869 | 5,000 | +0.00(+0.21%) |
Jul 18, 2019 | 0.1865 | 0.1865 | 0.1865 | 0.1865 | 500 | +0.01(+7.25%) |
Jul 16, 2019 | 0.1739 | 0.1739 | 0.1739 | 0 | +0.01(+8.69%) | |
Jul 10, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-8.05%) | |
Jul 09, 2019 | 0.1764 | 0.1764 | 0.1740 | 0.1740 | 1,500 | +0.00(+2.35%) |
Jul 08, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 5,000 | +0.01(+6.25%) |
Jul 05, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 98,500 | +0.01(+6.81%) |
Jul 03, 2019 | 0.1575 | 0.1575 | 0.1498 | 0.1498 | 55,000 | +0.01(+4.83%) |
Jul 02, 2019 | 0.1429 | 0.1429 | 0.1429 | 0.1429 | 1,000 | -0.00(-0.14%) |
Jun 28, 2019 | 0.1431 | 0.1431 | 0.1431 | 0 | +0.02(+12.68%) | |
Jun 26, 2019 | 0.1270 | 0.1270 | 0.1270 | 0 | -0.01(-9.93%) | |
Jun 25, 2019 | 0.1490 | 0.1666 | 0.1410 | 0.1410 | 80,500 | -0.01(-6.00%) |
Jun 24, 2019 | 0.1700 | 0.1771 | 0.1493 | 0.1500 | 120,750 | -0.01(-4.46%) |
Jun 21, 2019 | 0.1570 | 0.1570 | 0.1570 | 0.1570 | 300 | -0.00(-0.63%) |
Jun 20, 2019 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 1,502 | -0.00(-1.86%) |
Jun 19, 2019 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 200 | -0.01(-3.13%) |
Jun 18, 2019 | 0.1624 | 0.1662 | 0.1566 | 0.1662 | 6,300 | +0.02(+14.38%) |
Jun 14, 2019 | 0.1453 | 0.1453 | 0.1453 | 0 | +0.00(+1.61%) | |
Jun 10, 2019 | 0.1430 | 0.1430 | 0.1430 | 0 | +0.02(+19.17%) | |
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%) |
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.