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

Talon Metal Corp (OP: TLOFF )

0.1333 +0.0173 (+14.91%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 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 (%)
Feb 28, 2022 0.5039 0.5500 0.4800 0.5400 944,528 +0.03(+5.49%)
Feb 25, 2022 0.5000 0.5288 0.4900 0.5119 551,337 +0.01(+2.18%)
Feb 24, 2022 0.4600 0.5400 0.4363 0.5010 1,644,643 +0.03(+7.49%)
Feb 23, 2022 0.4800 0.5143 0.4600 0.4661 671,502 -0.01(-2.90%)
Feb 22, 2022 0.5200 0.5200 0.4800 0.4800 1,109,815 -0.01(-2.06%)
Feb 18, 2022 0.4901 0 -0.03(-6.65%)
Feb 17, 2022 0.5250 0.5350 0.4810 0.5250 273,150 +0.01(+1.94%)
Feb 16, 2022 0.5560 0.5560 0.5032 0.5150 401,954 -0.00(-0.94%)
Feb 15, 2022 0.4800 0.5200 0.4800 0.5199 148,254 +0.03(+6.91%)
Feb 14, 2022 0.5020 0.5299 0.4863 0.4863 206,719 -0.03(-5.20%)
Feb 11, 2022 0.5380 0.5400 0.5000 0.5130 176,758 -0.02(-3.21%)
Feb 10, 2022 0.5300 0.5400 0.4950 0.5300 110,768 +0.01(+1.57%)
Feb 09, 2022 0.4750 0.5281 0.4750 0.5218 329,713 +0.04(+9.14%)
Feb 08, 2022 0.4900 0.5039 0.4711 0.4781 368,898 -0.01(-1.42%)
Feb 07, 2022 0.5200 0.5500 0.4751 0.4850 1,566,635 -0.03(-6.28%)
Feb 04, 2022 0.5200 0.5275 0.5020 0.5175 232,935 +0.00(+0.29%)
Feb 03, 2022 0.5400 0.5160 760,509 -0.01(-1.15%)
Feb 02, 2022 0.5130 0.5332 0.5035 0.5220 624,147 +0.00(+0.19%)
Feb 01, 2022 0.5300 0.5800 0.5181 0.5210 468,995 -0.01(-2.64%)
Jan 31, 2022 0.4871 0.5394 0.4871 0.5351 539,126 +0.04(+8.10%)
Jan 28, 2022 0.4860 0.5499 0.4860 0.4950 730,147 +0.00(+0.12%)
Jan 27, 2022 0.5405 0.5500 0.4944 0.4944 700,196 -0.04(-6.72%)
Jan 26, 2022 0.5750 0.5808 0.5300 0.5300 958,951 -0.03(-5.74%)
Jan 25, 2022 0.5389 0.5706 0.5200 0.5623 801,824 +0.04(+7.06%)
Jan 24, 2022 0.5350 0.5556 0.4805 0.5252 2,037,866 -0.03(-5.47%)
Jan 21, 2022 0.5950 0.6100 0.5497 0.5556 1,566,361 -0.03(-4.77%)
Jan 20, 2022 0.6500 0.6790 0.5828 0.5834 3,709,052 -0.06(-8.89%)
Jan 19, 2022 0.6204 0.6403 0.6163 0.6403 1,608,036 +0.02(+3.91%)
Jan 18, 2022 0.6071 0.6350 0.5900 0.6162 1,597,144 +0.03(+4.41%)
Jan 14, 2022 0.5902 0 +0.01(+2.11%)
Jan 13, 2022 0.5999 0.6100 0.5757 0.5780 1,879,666 +0.00(+0.40%)
Jan 12, 2022 0.5994 0.6170 0.5654 0.5757 4,127,679 +0.01(+1.82%)
Jan 11, 2022 0.7325 0.7350 0.5550 0.5654 18,009,542 +0.10(+20.30%)
Jan 10, 2022 0.4850 0.5023 0.4646 0.4700 240,254 -0.02(-3.15%)
Jan 07, 2022 0.4852 0.5000 0.4655 0.4853 134,296 +0.01(+1.72%)
Jan 06, 2022 0.4490 0.4772 0.4490 0.4771 101,201 -0.00(-0.02%)
Jan 05, 2022 0.4580 0.5100 0.4580 0.4772 71,218 -0.00(-1.02%)
Jan 04, 2022 0.4650 0.4889 0.4600 0.4821 191,542 +0.01(+2.60%)
Jan 03, 2022 0.4322 0.5000 0.4322 0.4699 147,730 -0.01(-1.69%)
Dec 31, 2021 0.4600 0.4780 0.4570 0.4780 203,407 +0.02(+3.91%)
Dec 30, 2021 0.4327 0.4679 0.4327 0.4600 481,092 +0.02(+5.38%)
Dec 29, 2021 0.4400 0.4606 0.4272 0.4365 211,289 -0.02(-5.11%)
Dec 28, 2021 0.4400 0.4725 0.4400 0.4600 64,964 +0.01(+2.22%)
Dec 27, 2021 0.4583 0.4583 0.4100 0.4500 126,805 +0.00(+0.00%)
Dec 23, 2021 0.4493 0.4500 0.4282 0.4500 110,595 +0.01(+2.13%)
Dec 22, 2021 0.4381 0.4500 0.4310 0.4406 165,471 +0.01(+2.97%)
Dec 21, 2021 0.3971 0.4300 0.3971 0.4279 269,049 +0.01(+2.54%)
Dec 20, 2021 0.4260 0.4260 0.3913 0.4173 268,750 -0.01(-2.16%)
Dec 17, 2021 0.4391 0.4399 0.4259 0.4265 102,289 -0.01(-1.71%)
Dec 16, 2021 0.4580 0.4600 0.4175 0.4339 123,989 +0.01(+3.31%)
Dec 15, 2021 0.4620 0.4620 0.4001 0.4200 233,031 -0.01(-2.67%)
Dec 14, 2021 0.4160 0.4404 0.4160 0.4315 81,153 -0.01(-1.75%)
Dec 13, 2021 0.4420 0.4480 0.4260 0.4392 178,517 +0.02(+4.22%)
Dec 10, 2021 0.4486 0.4515 0.3900 0.4214 555,594 -0.03(-6.31%)
Dec 09, 2021 0.4578 0.4686 0.4400 0.4498 80,943 -0.01(-1.36%)
Dec 08, 2021 0.4970 0.4970 0.4390 0.4560 226,480 +0.01(+1.20%)
Dec 07, 2021 0.4860 0.4860 0.4230 0.4506 164,800 +0.02(+5.03%)
Dec 06, 2021 0.4550 0.5150 0.4093 0.4290 544,595 -0.05(-10.62%)
Dec 03, 2021 0.4933 0.5149 0.4800 0.4800 186,262 -0.01(-2.24%)
Dec 02, 2021 0.4962 0.5193 0.4910 0.4910 228,605 -0.00(-0.06%)
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.