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

Talon Metal Corp (OP: TLOFF )

0.1237 +0.0029 (+2.40%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 8, 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 (%)
Apr 29, 2022 0.5240 0.5800 0.5240 0.5359 405,616 +0.02(+3.76%)
Apr 28, 2022 0.5151 0.5397 0.4971 0.5165 517,765 -0.01(-2.55%)
Apr 27, 2022 0.5000 0.5350 0.4971 0.5300 440,428 +0.01(+2.69%)
Apr 26, 2022 0.5200 0.5394 0.5000 0.5161 427,676 -0.01(-1.68%)
Apr 25, 2022 0.5500 0.5710 0.5054 0.5249 976,823 -0.03(-4.56%)
Apr 22, 2022 0.5654 0.5751 0.5627 0.5500 437,686 -0.03(-4.36%)
Apr 21, 2022 0.6150 0.6450 0.5510 0.5751 695,003 -0.04(-6.49%)
Apr 20, 2022 0.5999 0.6300 0.5835 0.6150 727,866 +0.02(+3.89%)
Apr 19, 2022 0.5734 0.5989 0.5669 0.5920 412,199 +0.00(+0.68%)
Apr 18, 2022 0.5900 0.6000 0.5600 0.5880 309,731 -0.00(-0.34%)
Apr 14, 2022 0.6295 0.6295 0.5838 0.5900 151,944 -0.01(-1.86%)
Apr 13, 2022 0.5865 0.6067 0.5700 0.6012 336,386 +0.03(+5.01%)
Apr 12, 2022 0.5789 0.6390 0.5725 0.5725 591,654 -0.02(-2.97%)
Apr 11, 2022 0.6300 0.6320 0.5820 0.5900 200,980 -0.04(-5.65%)
Apr 08, 2022 0.6200 0.6360 0.5800 0.6253 794,100 +0.04(+7.05%)
Apr 07, 2022 0.5750 0.6150 0.5750 0.5841 441,847 -0.03(-4.25%)
Apr 06, 2022 0.6100 0.6218 0.5839 0.6100 477,287 -0.00(-0.26%)
Apr 05, 2022 0.6457 0.6650 0.6008 0.6116 448,272 -0.03(-4.44%)
Apr 04, 2022 0.6550 0.6700 0.6218 0.6400 946,927 -0.02(-3.47%)
Apr 01, 2022 0.7000 0.7110 0.6398 0.6630 873,741 -0.01(-1.12%)
Mar 31, 2022 0.5950 0.6900 0.5950 0.6705 3,321,102 +0.08(+12.69%)
Mar 30, 2022 0.5600 0.6019 0.5500 0.5950 1,578,658 +0.04(+7.09%)
Mar 29, 2022 0.5673 0.5743 0.5400 0.5556 396,039 +0.01(+1.02%)
Mar 28, 2022 0.5924 0.6100 0.5499 0.5500 855,515 -0.04(-7.22%)
Mar 25, 2022 0.5950 0.6045 0.5688 0.5928 524,969 +0.00(+0.47%)
Mar 24, 2022 0.5957 0.6200 0.5801 0.5900 598,834 +0.00(+0.19%)
Mar 23, 2022 0.5585 0.5899 0.5585 0.5889 428,907 +0.01(+0.93%)
Mar 22, 2022 0.5957 0.6000 0.5551 0.5835 727,939 -0.00(-0.75%)
Mar 21, 2022 0.5754 0.6000 0.5667 0.5879 652,042 +0.02(+3.14%)
Mar 18, 2022 0.5899 0.6000 0.5510 0.5700 509,362 -0.01(-1.72%)
Mar 17, 2022 0.5800 0.5874 0.5601 0.5800 295,966 +0.01(+1.19%)
Mar 16, 2022 0.5908 0.5996 0.5500 0.5732 308,576 +0.01(+2.25%)
Mar 15, 2022 0.5371 0.5788 0.5371 0.5606 462,208 +0.02(+4.39%)
Mar 14, 2022 0.6400 0.6480 0.5302 0.5370 1,286,233 -0.07(-11.24%)
Mar 11, 2022 0.6420 0.6420 0.5970 0.6050 956,468 -0.02(-2.42%)
Mar 10, 2022 0.6400 0.6700 0.5950 0.6200 487,965 -0.00(-0.72%)
Mar 09, 2022 0.6086 0.6379 0.6000 0.6245 960,797 +0.02(+3.39%)
Mar 08, 2022 0.6200 0.6400 0.5740 0.6040 2,281,276 +0.01(+1.39%)
Mar 07, 2022 0.5715 0.6130 0.5633 0.5957 1,459,096 +0.04(+7.31%)
Mar 04, 2022 0.5841 0.6140 0.5454 0.5551 641,284 -0.04(-6.22%)
Mar 03, 2022 0.6100 0.6100 0.5801 0.5919 319,851 +0.01(+2.05%)
Mar 02, 2022 0.6100 0.6100 0.5600 0.5800 560,670 +0.00(+0.85%)
Mar 01, 2022 0.5500 0.5886 0.5120 0.5751 1,394,153 +0.04(+6.50%)
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%)
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.