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 (%)
May 31, 2023 0.2130 0.2298 0.2123 0.2200 171,439 -0.00(-0.95%)
May 30, 2023 0.2190 0.2368 0.2161 0.2221 200,023 +0.00(+1.88%)
May 26, 2023 0.2102 0.2297 0.2102 0.2180 236,057 -0.01(-2.64%)
May 25, 2023 0.2354 0.2354 0.2170 0.2239 153,003 -0.01(-2.65%)
May 24, 2023 0.2413 0.2413 0.2208 0.2300 153,600 -0.01(-3.24%)
May 23, 2023 0.2510 0.2526 0.2310 0.2377 59,804 -0.01(-4.96%)
May 22, 2023 0.2505 0.2566 0.2200 0.2501 454,077 +0.02(+7.52%)
May 19, 2023 0.2424 0.2448 0.2326 0.2326 140,887 -0.01(-2.72%)
May 18, 2023 0.2350 0.2400 0.2301 0.2391 62,698 +0.01(+4.87%)
May 17, 2023 0.2242 0.2480 0.2232 0.2280 230,260 +0.00(+2.15%)
May 16, 2023 0.2600 0.2600 0.2232 0.2232 142,929 -0.02(-8.56%)
May 15, 2023 0.2350 0.2568 0.2350 0.2441 56,766 -0.00(-0.04%)
May 12, 2023 0.2350 0.2475 0.2350 0.2442 78,433 -0.00(-1.73%)
May 11, 2023 0.2410 0.2500 0.2401 0.2485 79,086 +0.00(+0.24%)
May 10, 2023 0.2394 0.2500 0.2350 0.2479 86,346 +0.01(+4.16%)
May 09, 2023 0.2371 0.2420 0.2350 0.2380 13,518 +0.01(+2.50%)
May 08, 2023 0.2301 0.2413 0.2280 0.2322 64,124 +0.00(+0.04%)
May 05, 2023 0.2220 0.2366 0.2220 0.2321 67,743 +0.00(+2.11%)
May 04, 2023 0.2300 0.2404 0.2260 0.2273 125,329 -0.01(-3.28%)
May 03, 2023 0.2500 0.2500 0.2340 0.2350 131,718 -0.01(-4.00%)
May 02, 2023 0.2427 0.2450 0.2316 0.2448 84,752 +0.00(+1.20%)
May 01, 2023 0.2410 0.2540 0.2349 0.2419 59,298 +0.00(+0.37%)
Apr 28, 2023 0.2425 0.2550 0.2300 0.2410 198,106 -0.00(-0.58%)
Apr 27, 2023 0.2170 0.2458 0.2154 0.2424 164,874 +0.02(+10.58%)
Apr 26, 2023 0.2380 0.2380 0.2160 0.2192 411,571 -0.01(-2.36%)
Apr 25, 2023 0.2450 0.2512 0.2201 0.2245 646,567 -0.03(-10.56%)
Apr 24, 2023 0.2959 0.2959 0.2500 0.2510 107,254 -0.02(-8.79%)
Apr 21, 2023 0.2783 0.2889 0.2683 0.2752 216,048 +0.00(+1.55%)
Apr 20, 2023 0.2400 0.2717 0.2400 0.2710 182,738 +0.03(+11.48%)
Apr 19, 2023 0.2600 0.2650 0.2300 0.2431 143,572 -0.00(-0.78%)
Apr 18, 2023 0.2664 0.2664 0.2450 0.2450 195,738 -0.01(-2.00%)
Apr 17, 2023 0.2500 0.2700 0.2500 0.2500 132,131 -0.01(-2.19%)
Apr 14, 2023 0.2610 0.2700 0.2500 0.2556 270,816 -0.01(-3.58%)
Apr 13, 2023 0.2714 0.2830 0.2610 0.2651 104,701 -0.01(-5.32%)
Apr 12, 2023 0.2950 0.2950 0.2699 0.2800 119,704 -0.00(-1.65%)
Apr 11, 2023 0.2600 0.2898 0.2600 0.2847 235,154 +0.02(+9.08%)
Apr 10, 2023 0.2725 0.2750 0.2560 0.2610 160,902 -0.01(-3.33%)
Apr 06, 2023 0.2725 0.2725 0.2613 0.2700 28,101 +0.00(+0.67%)
Apr 05, 2023 0.2495 0.2732 0.2495 0.2682 141,661 -0.01(-2.22%)
Apr 04, 2023 0.2600 0.2798 0.2600 0.2743 39,666 +0.00(+1.59%)
Apr 03, 2023 0.2556 0.2770 0.2500 0.2700 134,014 +0.00(+0.00%)
Mar 31, 2023 0.2846 0.2846 0.2611 0.2700 131,699 -0.02(-6.18%)
Mar 30, 2023 0.2750 0.2878 0.2619 0.2878 201,892 +0.02(+8.15%)
Mar 29, 2023 0.2610 0.2750 0.2566 0.2661 210,706 +0.00(+0.30%)
Mar 28, 2023 0.2420 0.2750 0.2420 0.2653 353,456 +0.02(+9.18%)
Mar 27, 2023 0.2568 0.2600 0.2369 0.2430 358,290 -0.00(-0.41%)
Mar 24, 2023 0.2510 0.2559 0.2290 0.2440 258,496 -0.01(-4.69%)
Mar 23, 2023 0.2700 0.2724 0.2500 0.2560 260,552 -0.01(-2.10%)
Mar 22, 2023 0.2709 0.2750 0.2550 0.2615 223,938 -0.01(-3.15%)
Mar 21, 2023 0.2687 0.2882 0.2674 0.2700 178,302 -0.01(-2.91%)
Mar 20, 2023 0.2731 0.2900 0.2731 0.2781 170,524 +0.00(+0.11%)
Mar 17, 2023 0.2800 0.2884 0.2751 0.2778 82,701 -0.01(-1.84%)
Mar 16, 2023 0.3000 0.3000 0.2752 0.2830 186,553 +0.00(+0.35%)
Mar 15, 2023 0.3028 0.3028 0.2780 0.2820 268,175 -0.02(-7.51%)
Mar 14, 2023 0.2849 0.3065 0.2824 0.3049 61,304 +0.02(+8.12%)
Mar 13, 2023 0.2800 0.2922 0.2710 0.2820 299,217 -0.00(-0.70%)
Mar 10, 2023 0.2900 0.2943 0.2815 0.2840 341,653 -0.01(-3.20%)
Mar 09, 2023 0.2976 0.3024 0.2890 0.2934 195,600 -0.00(-0.54%)
Mar 08, 2023 0.2900 0.3062 0.2900 0.2950 191,731 -0.00(-0.74%)
Mar 07, 2023 0.3136 0.3159 0.2972 0.2972 499,544 -0.01(-2.04%)
Mar 06, 2023 0.3280 0.3300 0.3000 0.3034 360,353 -0.03(-7.75%)
Mar 03, 2023 0.3310 0.3378 0.3203 0.3289 82,839 -0.00(-0.63%)
Mar 02, 2023 0.3450 0.3530 0.3250 0.3310 225,517 -0.01(-3.13%)
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.