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 (%)
Oct 29, 2021 0.5300 0.5400 0.4780 0.5170 288,068 -0.00(-0.58%)
Oct 28, 2021 0.4790 0.5200 0.4790 0.5200 362,534 +0.02(+3.73%)
Oct 27, 2021 0.5550 0.5338 0.5003 0.5013 807,331 -0.04(-7.87%)
Oct 26, 2021 0.5127 0.5500 0.5441 255,234 +0.04(+6.96%)
Oct 25, 2021 0.5122 0.5362 0.5087 0.5087 514,305 -0.01(-1.76%)
Oct 22, 2021 0.5100 0.5340 0.5100 0.5178 113,441 -0.01(-1.56%)
Oct 21, 2021 0.5600 0.5600 0.5245 0.5260 278,366 -0.03(-6.07%)
Oct 20, 2021 0.5920 0.5920 0.5275 0.5600 313,516 +0.02(+3.61%)
Oct 19, 2021 0.6090 0.6090 0.5403 0.5405 240,948 -0.03(-6.00%)
Oct 18, 2021 0.5600 0.5847 0.5320 0.5750 381,447 +0.03(+6.28%)
Oct 15, 2021 0.5535 0.5544 0.5221 0.5410 127,352 -0.00(-0.46%)
Oct 14, 2021 0.5855 0.5910 0.5410 0.5435 379,793 -0.00(-0.28%)
Oct 13, 2021 0.5880 0.5880 0.5379 0.5450 382,264 -0.01(-0.91%)
Oct 12, 2021 0.4980 0.5600 0.4980 0.5500 193,446 +0.03(+4.76%)
Oct 11, 2021 0.5050 0.5500 0.4974 0.5250 211,439 +0.02(+4.21%)
Oct 08, 2021 0.4800 0.5078 0.4800 0.5038 86,294 +0.02(+3.22%)
Oct 07, 2021 0.4885 0.5000 0.4770 0.4881 158,331 -0.00(-0.06%)
Oct 06, 2021 0.4890 0.4890 0.4481 0.4884 188,567 +0.02(+3.91%)
Oct 05, 2021 0.4700 0.4770 0.4560 0.4700 207,356 +0.00(+0.00%)
Oct 04, 2021 0.4770 0.4770 0.4505 0.4700 189,899 +0.01(+1.45%)
Oct 01, 2021 0.5030 0.5030 0.4590 0.4633 73,421 -0.01(-1.63%)
Sep 30, 2021 0.5045 0.5045 0.4700 0.4710 114,637 +0.01(+2.06%)
Sep 29, 2021 0.5010 0.5010 0.4473 0.4615 121,018 +0.01(+1.34%)
Sep 28, 2021 0.4900 0.5031 0.4530 0.4554 278,579 -0.03(-7.06%)
Sep 27, 2021 0.5200 0.5200 0.4660 0.4900 174,545 +0.02(+4.14%)
Sep 24, 2021 0.5020 0.5020 0.4593 0.4705 137,292 +0.01(+1.20%)
Sep 23, 2021 0.4300 0.4795 0.4300 0.4649 86,870 +0.01(+3.31%)
Sep 22, 2021 0.4320 0.4663 0.4320 0.4500 516,090 -0.00(-1.03%)
Sep 21, 2021 0.4490 0.4555 0.4133 0.4547 127,292 +0.03(+5.87%)
Sep 20, 2021 0.4000 0.4445 0.3726 0.4295 413,864 -0.02(-3.48%)
Sep 17, 2021 0.4520 0.4862 0.4450 0.4450 231,234 -0.02(-5.24%)
Sep 16, 2021 0.5000 0.5200 0.4633 0.4696 300,663 -0.04(-8.21%)
Sep 15, 2021 0.4700 0.5117 0.4700 0.5116 315,196 +0.03(+5.48%)
Sep 14, 2021 0.4330 0.4900 0.4330 0.4850 604,267 +0.02(+4.86%)
Sep 13, 2021 0.4380 0.4750 0.4380 0.4625 454,689 +0.02(+4.03%)
Sep 10, 2021 0.4250 0.4653 0.4200 0.4446 322,261 +0.02(+4.61%)
Sep 09, 2021 0.3840 0.4295 0.3840 0.4250 134,715 +0.01(+2.41%)
Sep 08, 2021 0.3984 0.4211 0.3900 0.4150 262,302 +0.00(+0.31%)
Sep 07, 2021 0.4200 0.4299 0.3999 0.4137 47,823 -0.01(-1.50%)
Sep 03, 2021 0.4266 0.4266 0.4110 0.4200 78,430 +0.00(+0.00%)
Sep 02, 2021 0.4154 0.4200 0.3942 0.4200 73,330 +0.02(+5.00%)
Sep 01, 2021 0.4261 0.4300 0.4000 0.4000 150,928 -0.02(-5.88%)
Aug 31, 2021 0.4107 0.4263 0.4000 0.4250 163,966 +0.02(+6.25%)
Aug 30, 2021 0.3610 0.4110 0.3610 0.4000 100,859 +0.02(+3.90%)
Aug 27, 2021 0.3980 0.3980 0.3673 0.3850 203,164 +0.01(+3.36%)
Aug 26, 2021 0.3564 0.3796 0.3564 0.3725 57,714 +0.00(+0.32%)
Aug 25, 2021 0.3686 0.3835 0.3650 0.3713 64,196 -0.01(-2.13%)
Aug 24, 2021 0.3792 0.3958 0.3680 0.3794 121,335 -0.01(-2.57%)
Aug 23, 2021 0.3530 0.3941 0.3530 0.3894 171,092 +0.03(+8.38%)
Aug 20, 2021 0.3890 0.3890 0.3455 0.3593 153,130 +0.01(+1.96%)
Aug 19, 2021 0.3600 0.3698 0.3500 0.3524 262,761 -0.01(-2.46%)
Aug 18, 2021 0.3600 0.3700 0.3410 0.3613 168,128 -0.00(-0.39%)
Aug 17, 2021 0.3554 0.3800 0.3529 0.3627 72,861 -0.01(-3.28%)
Aug 16, 2021 0.3500 0.3990 0.3500 0.3750 133,786 +0.00(+0.00%)
Aug 13, 2021 0.3510 0.3879 0.3510 0.3750 153,200 +0.00(+1.32%)
Aug 12, 2021 0.3751 0.3877 0.3700 0.3701 148,854 +0.01(+1.51%)
Aug 11, 2021 0.4026 0.4292 0.3646 0.3646 299,265 -0.04(-8.85%)
Aug 10, 2021 0.3927 0.4500 0.3927 0.4000 261,989 -0.01(-1.53%)
Aug 09, 2021 0.4100 0.4500 0.3928 0.4062 227,035 -0.00(-0.93%)
Aug 06, 2021 0.4031 0.4578 0.4031 0.4100 233,362 +0.00(+0.00%)
Aug 05, 2021 0.4195 0.4276 0.3921 0.4100 360,366 -0.00(-1.09%)
Aug 04, 2021 0.4830 0.4830 0.4145 0.4145 165,350 -0.03(-5.80%)
Aug 03, 2021 0.4750 0.4750 0.4203 0.4400 242,805 -0.02(-4.35%)
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.