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

Talisker Resources Ltd (OP: TSKFF )

0.2985 -0.0046 (-1.52%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 27, 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, 2024 0.2900 1,500 -0.01(-2.42%)
Jul 30, 2024 0.3037 0.3037 0.2911 0.2972 43,400 +0.00(+0.44%)
Jul 29, 2024 0.3000 0.3030 0.2959 0.2959 21,359 -0.03(-10.33%)
Jul 26, 2024 0.3256 0.3300 0.3189 0.3300 16,368 +0.00(+0.00%)
Jul 25, 2024 0.3346 0.3346 0.3241 0.3300 11,700 +0.00(+0.43%)
Jul 24, 2024 0.3355 0.3511 0.3286 0.3286 1,600 -0.03(-7.44%)
Jul 23, 2024 0.3550 0.3550 0.3550 0.3550 10,000 +0.01(+4.08%)
Jul 19, 2024 0.3411 0 -0.00(-1.16%)
Jul 18, 2024 0.3500 0.3500 0.3423 0.3451 85,055 -0.02(-4.40%)
Jul 17, 2024 0.3575 0.3610 0.3575 0.3610 51,000 +0.01(+1.98%)
Jul 16, 2024 0.3560 0.3600 0.3488 0.3540 63,080 +0.01(+1.55%)
Jul 15, 2024 0.3550 0.3550 0.3486 0.3486 20,504 +0.01(+2.68%)
Jul 12, 2024 0.3420 0.3458 0.3353 0.3395 5,940 -0.01(-3.00%)
Jul 11, 2024 0.3620 0.3620 0.3320 0.3500 76,378 -0.01(-3.34%)
Jul 10, 2024 0.3650 0.3680 0.3600 0.3621 34,250 -0.00(-0.79%)
Jul 09, 2024 0.3700 0.3700 0.3650 0.3650 3,110 -0.03(-6.65%)
Jul 08, 2024 0.3910 0.3910 0.3910 0.3910 400 +0.01(+2.38%)
Jul 05, 2024 0.3819 0.3819 0.3819 0.3819 11,840 +0.00(+0.00%)
Jul 03, 2024 0.3750 0.3819 0.3740 0.3819 67,000 +0.01(+3.78%)
Jul 02, 2024 0.3680 0.3696 0.3680 0.3680 1,600 -0.02(-4.98%)
Jul 01, 2024 0.3800 0.3873 0.3637 0.3873 6,000 +0.02(+5.82%)
Jun 28, 2024 0.3600 0.3660 0.3600 0.3660 105,400 -0.00(-0.54%)
Jun 27, 2024 0.3659 0.3680 0.3600 0.3680 30,416 +0.01(+2.79%)
Jun 26, 2024 0.3500 0.3630 0.3500 0.3580 70,481 -0.01(-2.59%)
Jun 24, 2024 0.3675 1,500 +0.00(+1.35%)
Jun 21, 2024 0.3654 0.3654 0.3560 0.3626 81,142 -0.00(-0.74%)
Jun 20, 2024 0.3420 0.3725 0.3350 0.3653 125,250 +0.01(+2.01%)
Jun 18, 2024 0.3581 0.3628 0.3581 0.3581 10,400 -0.01(-1.89%)
Jun 17, 2024 0.3602 0.3650 0.3602 0.3650 26,015 -0.01(-1.35%)
Jun 13, 2024 0.3700 0 -0.01(-2.17%)
Jun 11, 2024 0.3782 0 +0.02(+6.54%)
Jun 07, 2024 0.3550 0 -0.03(-6.82%)
Jun 06, 2024 0.3642 0.3810 0.3642 0.3810 25,312 +0.00(+0.08%)
Jun 05, 2024 0.3798 0.3807 0.3637 0.3807 1,419 +0.01(+2.34%)
Jun 04, 2024 0.3800 0.3800 0.3720 0.3720 18,000 -0.01(-3.55%)
Jun 03, 2024 0.3857 0.3857 0.3857 0.3857 205 -0.00(-0.70%)
May 31, 2024 0.4100 0.4100 0.3879 0.3884 6,500 -0.02(-5.27%)
May 30, 2024 0.4100 0.4100 0.4100 0.4100 2,500 +0.01(+2.50%)
May 29, 2024 0.4056 0.4056 0.3931 0.4000 23,500 -0.01(-2.44%)
May 28, 2024 0.3998 0.4249 0.3998 0.4100 54,746 -0.00(-0.15%)
May 24, 2024 0.4039 0.4106 0.4039 0.4106 32,775 +0.02(+5.28%)
May 23, 2024 0.4000 0.4055 0.3900 0.3900 40,500 -0.02(-5.29%)
May 22, 2024 0.4300 0.4300 0.4100 0.4118 43,099 -0.02(-4.23%)
May 21, 2024 0.4381 0.4500 0.4300 0.4300 146,486 -0.06(-12.42%)
May 20, 2024 0.4358 0.4910 0.4290 0.4910 165,905 +0.06(+12.67%)
May 17, 2024 0.4332 0.4375 0.4302 0.4358 41,801 -0.00(-0.39%)
May 16, 2024 0.4342 0.4479 0.4201 0.4375 263,464 +0.01(+3.18%)
May 15, 2024 0.4240 0.4240 0.4240 0.4240 29,520 +0.00(+0.81%)
May 14, 2024 0.4034 0.4206 0.4027 0.4206 88,984 +0.03(+6.45%)
May 13, 2024 0.3870 0.4072 0.3870 0.3951 12,600 +0.00(+0.03%)
May 10, 2024 0.3970 0.4095 0.3950 0.3950 24,146 +0.00(+0.89%)
May 09, 2024 0.4045 0.4065 0.3900 0.3915 44,516 -0.01(-2.66%)
May 08, 2024 0.4022 0.4022 0.4022 0.4022 3,001 +0.00(+0.68%)
May 07, 2024 0.4095 0.4095 0.3995 0.3995 15,882 -0.01(-1.36%)
May 06, 2024 0.4046 0.4100 0.4046 0.4050 34,251 +0.01(+2.53%)
May 03, 2024 0.3970 0.3970 0.3920 0.3950 19,000 +0.01(+1.28%)
May 02, 2024 0.3839 0.3922 0.3839 0.3900 53,372 -0.01(-2.74%)
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.