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

Talon Metal Corp (OP: TLOFF )

0.1160 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 (%)
May 28, 2021 0.4900 0.5000 0.4800 0.4862 149,755 -0.00(-0.61%)
May 27, 2021 0.4740 0.5099 0.4740 0.4892 168,156 -0.00(-0.16%)
May 26, 2021 0.4570 0.5004 0.4570 0.4900 154,899 +0.00(+0.10%)
May 25, 2021 0.5109 0.5303 0.4863 0.4895 324,300 -0.03(-5.56%)
May 24, 2021 0.5100 0.5325 0.5100 0.5183 165,801 +0.01(+1.63%)
May 21, 2021 0.5307 0.5307 0.4943 0.5100 176,002 -0.00(-0.53%)
May 20, 2021 0.5270 0.5350 0.4936 0.5127 232,952 +0.02(+3.10%)
May 19, 2021 0.4999 0.5000 0.4766 0.4973 232,861 +0.03(+6.08%)
May 18, 2021 0.4450 0.4950 0.4450 0.4688 267,546 +0.01(+1.56%)
May 17, 2021 0.4460 0.5000 0.4420 0.4616 231,542 -0.02(-4.15%)
May 14, 2021 0.4660 0.5000 0.4650 0.4816 293,076 -0.01(-2.15%)
May 13, 2021 0.4620 0.5131 0.4620 0.4922 335,843 -0.02(-3.11%)
May 12, 2021 0.4950 0.5185 0.4832 0.5080 452,226 -0.01(-0.99%)
May 11, 2021 0.5199 0.5239 0.5068 0.5131 260,911 -0.00(-0.87%)
May 10, 2021 0.5450 0.5568 0.5165 0.5176 296,048 -0.03(-5.55%)
May 07, 2021 0.5010 0.5500 0.5010 0.5480 249,718 +0.03(+5.40%)
May 06, 2021 0.4909 0.5300 0.4909 0.5199 302,293 +0.02(+3.98%)
May 05, 2021 0.4800 0.5100 0.4800 0.5000 1,027,620 +0.00(+0.81%)
May 04, 2021 0.5050 0.5200 0.4900 0.4960 1,113,765 -0.01(-1.68%)
May 03, 2021 0.5300 0.5870 0.5000 0.5045 1,888,770 -0.04(-6.57%)
Apr 30, 2021 0.5109 0.5454 0.5000 0.5400 219,700 +0.01(+0.97%)
Apr 29, 2021 0.5050 0.5402 0.4928 0.5348 722,979 +0.01(+2.85%)
Apr 28, 2021 0.5150 0.5444 0.5014 0.5200 180,488 -0.01(-1.96%)
Apr 27, 2021 0.5058 0.5482 0.5000 0.5304 272,049 +0.02(+2.99%)
Apr 26, 2021 0.4830 0.5306 0.4796 0.5150 429,507 +0.03(+5.10%)
Apr 23, 2021 0.5043 0.5124 0.4773 0.4900 237,500 -0.01(-1.19%)
Apr 22, 2021 0.5125 0.5183 0.4852 0.4959 303,239 -0.01(-1.80%)
Apr 21, 2021 0.4610 0.5256 0.4610 0.5050 380,740 +0.04(+8.35%)
Apr 20, 2021 0.5100 0.5313 0.4660 0.4661 784,134 -0.04(-8.61%)
Apr 19, 2021 0.4700 0.5210 0.4700 0.5100 443,210 +0.02(+4.34%)
Apr 16, 2021 0.5100 0.5329 0.4800 0.4888 750,600 -0.03(-4.98%)
Apr 15, 2021 0.5300 0.5441 0.5100 0.5144 393,038 -0.03(-4.74%)
Apr 14, 2021 0.5489 0.5489 0.5300 0.5400 288,743 +0.00(+0.56%)
Apr 13, 2021 0.5272 0.5500 0.5272 0.5370 295,697 +0.00(+0.79%)
Apr 12, 2021 0.5500 0.5800 0.5300 0.5328 444,261 -0.02(-3.16%)
Apr 09, 2021 0.5410 0.5900 0.5410 0.5502 288,000 -0.01(-1.27%)
Apr 08, 2021 0.5500 0.5765 0.5500 0.5573 376,874 -0.01(-1.94%)
Apr 07, 2021 0.5700 0.5792 0.5531 0.5683 331,244 +0.00(+0.73%)
Apr 06, 2021 0.5800 0.5938 0.5600 0.5642 330,235 -0.02(-3.14%)
Apr 05, 2021 0.5970 0.5970 0.5674 0.5825 366,782 +0.00(+0.43%)
Apr 01, 2021 0.5960 0.5972 0.5581 0.5800 418,000 +0.01(+2.60%)
Mar 31, 2021 0.5500 0.5686 0.5300 0.5653 359,677 +0.02(+3.04%)
Mar 30, 2021 0.5574 0.5760 0.5300 0.5486 215,211 -0.02(-2.70%)
Mar 29, 2021 0.5980 0.5980 0.5500 0.5638 576,556 -0.02(-2.79%)
Mar 26, 2021 0.6200 0.6200 0.5609 0.5800 489,900 -0.01(-1.69%)
Mar 25, 2021 0.5450 0.6100 0.5450 0.5900 374,350 -0.00(-0.64%)
Mar 24, 2021 0.6007 0.6101 0.5450 0.5938 445,219 +0.01(+1.85%)
Mar 23, 2021 0.5975 0.6321 0.5733 0.5830 377,310 -0.00(-0.05%)
Mar 22, 2021 0.5960 0.5960 0.5600 0.5833 423,315 +0.01(+2.33%)
Mar 19, 2021 0.5800 0.5993 0.5500 0.5700 664,800 +0.01(+1.79%)
Mar 18, 2021 0.5880 0.5880 0.5350 0.5600 348,833 -0.00(-0.36%)
Mar 17, 2021 0.5620 0.5748 0.5300 0.5620 261,539 +0.02(+3.56%)
Mar 16, 2021 0.5800 0.6120 0.5400 0.5427 685,986 -0.04(-6.43%)
Mar 15, 2021 0.6380 0.6380 0.5700 0.5800 786,777 -0.03(-4.92%)
Mar 12, 2021 0.6170 0.6170 0.5500 0.6100 575,900 +0.01(+2.42%)
Mar 11, 2021 0.5800 0.5998 0.5404 0.5956 820,172 +0.02(+2.99%)
Mar 10, 2021 0.5300 0.5799 0.5280 0.5783 593,447 +0.04(+8.09%)
Mar 09, 2021 0.5200 0.5416 0.5200 0.5350 632,467 +0.01(+1.17%)
Mar 08, 2021 0.5443 0.5737 0.5120 0.5288 867,383 -0.01(-2.06%)
Mar 05, 2021 0.5241 0.5400 0.4848 0.5399 1,298,400 +0.02(+3.03%)
Mar 04, 2021 0.5700 0.5700 0.5023 0.5240 1,317,895 -0.04(-7.26%)
Mar 03, 2021 0.5430 0.5950 0.5268 0.5650 648,373 -0.00(-0.18%)
Mar 02, 2021 0.5700 0.5816 0.5336 0.5660 693,790 +0.02(+3.28%)
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.