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, 2023 0.1950 0.2023 0.1950 0.2004 190,810 +0.00(+0.10%)
Jul 28, 2023 0.2078 0.2078 0.1943 0.2002 260,719 +0.00(+0.05%)
Jul 27, 2023 0.2000 0.2085 0.1943 0.2001 152,492 -0.00(-1.86%)
Jul 26, 2023 0.2079 0.2100 0.1997 0.2039 147,108 -0.00(-1.92%)
Jul 25, 2023 0.2000 0.2100 0.1996 0.2079 474,799 +0.00(+2.16%)
Jul 24, 2023 0.2050 0.2090 0.2000 0.2035 163,210 -0.00(-0.73%)
Jul 21, 2023 0.2170 0.2170 0.1990 0.2050 507,465 -0.01(-3.21%)
Jul 20, 2023 0.2140 0.2169 0.2100 0.2118 287,710 +0.00(+0.19%)
Jul 19, 2023 0.2100 0.2140 0.2010 0.2114 358,166 -0.00(-0.05%)
Jul 18, 2023 0.2150 0.2200 0.2100 0.2115 266,014 -0.01(-3.86%)
Jul 17, 2023 0.2300 0.2329 0.2160 0.2200 222,766 +0.00(+0.46%)
Jul 14, 2023 0.2258 0.2269 0.2150 0.2190 475,095 +0.00(+0.00%)
Jul 13, 2023 0.2242 0.2270 0.2150 0.2190 314,311 +0.00(+1.86%)
Jul 12, 2023 0.2200 0.2300 0.2150 0.2150 340,102 -0.01(-3.37%)
Jul 11, 2023 0.2350 0.2350 0.2200 0.2225 252,054 +0.00(+0.68%)
Jul 10, 2023 0.2200 0.2400 0.2200 0.2210 517,890 -0.01(-3.91%)
Jul 07, 2023 0.2230 0.2497 0.2200 0.2300 426,160 -0.00(-2.13%)
Jul 06, 2023 0.2568 0.2575 0.2350 0.2350 119,182 -0.01(-5.62%)
Jul 05, 2023 0.2700 0.2700 0.2450 0.2490 221,708 -0.02(-6.00%)
Jul 03, 2023 0.2650 0.2700 0.2527 0.2649 55,690 -0.00(-1.78%)
Jun 30, 2023 0.2600 0.2699 0.2600 0.2697 166,460 +0.01(+3.57%)
Jun 29, 2023 0.2650 0.2700 0.2600 0.2604 179,286 -0.00(-1.40%)
Jun 28, 2023 0.2600 0.2698 0.2501 0.2641 111,627 +0.00(+1.19%)
Jun 27, 2023 0.2810 0.2810 0.2512 0.2610 489,090 -0.00(-1.14%)
Jun 26, 2023 0.2770 0.2770 0.2600 0.2640 223,471 -0.00(-0.64%)
Jun 23, 2023 0.2660 0.2800 0.2610 0.2657 132,050 -0.00(-0.08%)
Jun 22, 2023 0.2700 0.2711 0.2556 0.2659 358,648 -0.00(-1.48%)
Jun 21, 2023 0.2699 0.2700 0.2571 0.2699 524,170 +0.01(+4.65%)
Jun 20, 2023 0.2500 0.2640 0.2476 0.2579 488,273 +0.01(+5.27%)
Jun 16, 2023 0.2395 0.2559 0.2350 0.2450 407,294 +0.01(+2.08%)
Jun 15, 2023 0.2300 0.2462 0.2300 0.2400 309,860 +0.01(+3.23%)
Jun 14, 2023 0.2330 0.2370 0.2230 0.2325 181,407 -0.00(-0.21%)
Jun 13, 2023 0.2350 0.2369 0.2300 0.2330 415,217 -0.00(-0.85%)
Jun 12, 2023 0.2370 0.2370 0.2300 0.2350 270,113 +0.00(+1.29%)
Jun 09, 2023 0.2370 0.2370 0.2300 0.2320 349,097 +0.00(+0.00%)
Jun 08, 2023 0.2300 0.2354 0.2300 0.2320 492,541 -0.00(-1.23%)
Jun 07, 2023 0.2350 0.2490 0.2275 0.2349 502,586 +0.00(+0.00%)
Jun 06, 2023 0.2335 0.2354 0.2271 0.2349 411,967 +0.00(+0.73%)
Jun 05, 2023 0.2348 0.2389 0.2224 0.2332 549,314 +0.00(+0.09%)
Jun 02, 2023 0.2370 0.2399 0.2300 0.2330 377,000 +0.00(+1.30%)
Jun 01, 2023 0.2300 0.2300 0.2200 0.2300 313,376 +0.01(+4.55%)
May 31, 2023 0.2130 0.2298 0.2123 0.2200 171,439 -0.00(-0.95%)
May 30, 2023 0.2190 0.2368 0.2161 0.2221 200,023 +0.00(+1.88%)
May 26, 2023 0.2102 0.2297 0.2102 0.2180 236,057 -0.01(-2.64%)
May 25, 2023 0.2354 0.2354 0.2170 0.2239 153,003 -0.01(-2.65%)
May 24, 2023 0.2413 0.2413 0.2208 0.2300 153,600 -0.01(-3.24%)
May 23, 2023 0.2510 0.2526 0.2310 0.2377 59,804 -0.01(-4.96%)
May 22, 2023 0.2505 0.2566 0.2200 0.2501 454,077 +0.02(+7.52%)
May 19, 2023 0.2424 0.2448 0.2326 0.2326 140,887 -0.01(-2.72%)
May 18, 2023 0.2350 0.2400 0.2301 0.2391 62,698 +0.01(+4.87%)
May 17, 2023 0.2242 0.2480 0.2232 0.2280 230,260 +0.00(+2.15%)
May 16, 2023 0.2600 0.2600 0.2232 0.2232 142,929 -0.02(-8.56%)
May 15, 2023 0.2350 0.2568 0.2350 0.2441 56,766 -0.00(-0.04%)
May 12, 2023 0.2350 0.2475 0.2350 0.2442 78,433 -0.00(-1.73%)
May 11, 2023 0.2410 0.2500 0.2401 0.2485 79,086 +0.00(+0.24%)
May 10, 2023 0.2394 0.2500 0.2350 0.2479 86,346 +0.01(+4.16%)
May 09, 2023 0.2371 0.2420 0.2350 0.2380 13,518 +0.01(+2.50%)
May 08, 2023 0.2301 0.2413 0.2280 0.2322 64,124 +0.00(+0.04%)
May 05, 2023 0.2220 0.2366 0.2220 0.2321 67,743 +0.00(+2.11%)
May 04, 2023 0.2300 0.2404 0.2260 0.2273 125,329 -0.01(-3.28%)
May 03, 2023 0.2500 0.2500 0.2340 0.2350 131,718 -0.01(-4.00%)
May 02, 2023 0.2427 0.2450 0.2316 0.2448 84,752 +0.00(+1.20%)
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.