Talon Metal Corp (OP: TLOFF )

0.1050 +0.0030 (+2.94%)
Streaming Delayed Price Updated: 11:46 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 0.1080 0.1080 0.1020 0.1020 325,081 -0.01(-6.25%)
Feb 26, 2024 0.1100 0.1100 0.1050 0.1088 207,992 -0.00(-1.09%)
Feb 23, 2024 0.1090 0.1126 0.1050 0.1100 354,071 +0.00(+3.38%)
Feb 22, 2024 0.1088 0.1089 0.1032 0.1064 469,801 +0.00(+3.10%)
Feb 21, 2024 0.1110 0.1128 0.1030 0.1032 538,402 -0.01(-7.77%)
Feb 20, 2024 0.1089 0.1120 0.1077 0.1119 550,631 +0.00(+4.09%)
Feb 16, 2024 0.0955 0.1075 0.0950 0.1075 176,459 +0.01(+6.33%)
Feb 15, 2024 0.1030 0.1050 0.0913 0.1011 507,371 +0.00(+1.00%)
Feb 14, 2024 0.1016 0.1049 0.0952 0.1001 219,960 -0.00(-0.69%)
Feb 13, 2024 0.1100 0.1100 0.0985 0.1008 761,978 -0.01(-6.58%)
Feb 12, 2024 0.1070 0.1100 0.1002 0.1079 432,236 +0.00(+2.76%)
Feb 09, 2024 0.1115 0.1115 0.1027 0.1050 202,474 -0.00(-0.94%)
Feb 08, 2024 0.1060 0.1094 0.1055 0.1060 306,940 -0.00(-0.84%)
Feb 07, 2024 0.1130 0.1130 0.1050 0.1069 248,856 +0.00(+0.85%)
Feb 06, 2024 0.1117 0.1120 0.1050 0.1060 355,450 -0.00(-0.93%)
Feb 05, 2024 0.1115 0.1130 0.1053 0.1070 527,961 -0.00(-1.65%)
Feb 02, 2024 0.1111 0.1150 0.1065 0.1088 248,688 -0.00(-3.63%)
Feb 01, 2024 0.1065 0.1187 0.1065 0.1129 161,653 +0.00(+3.29%)
Jan 31, 2024 0.1100 0.1120 0.1010 0.1093 222,865 -0.00(-0.64%)
Jan 30, 2024 0.1100 0.1130 0.1100 0.1100 302,782 -0.00(-0.99%)
Jan 29, 2024 0.1127 0.1129 0.1060 0.1111 350,957 +0.00(+2.87%)
Jan 26, 2024 0.1060 0.1130 0.1050 0.1080 347,828 +0.00(+0.00%)
Jan 25, 2024 0.1140 0.1140 0.1061 0.1080 178,006 -0.00(-1.82%)
Jan 24, 2024 0.1180 0.1180 0.1030 0.1100 196,567 +0.00(+0.00%)
Jan 23, 2024 0.1138 0.1169 0.1056 0.1100 275,200 -0.00(-1.79%)
Jan 22, 2024 0.1230 0.1230 0.1077 0.1120 219,054 +0.00(+1.63%)
Jan 19, 2024 0.1100 0.1164 0.1060 0.1102 374,743 +0.00(+0.18%)
Jan 18, 2024 0.1300 0.1300 0.1100 0.1100 634,134 -0.01(-8.86%)
Jan 17, 2024 0.1265 0.1299 0.1178 0.1207 446,682 -0.01(-5.33%)
Jan 16, 2024 0.1305 0.1300 0.1205 0.1275 230,877 -0.00(-1.62%)
Jan 12, 2024 0.1230 0.1328 0.1213 0.1296 150,886 +0.00(+3.93%)
Jan 11, 2024 0.1300 0.1400 0.1247 0.1247 194,927 -0.01(-6.24%)
Jan 10, 2024 0.1280 0.1368 0.1232 0.1330 190,769 +0.00(+1.37%)
Jan 09, 2024 0.1292 0.1400 0.1260 0.1312 53,221 +0.00(+2.90%)
Jan 08, 2024 0.1251 0.1320 0.1216 0.1275 153,365 +0.00(+0.24%)
Jan 05, 2024 0.1332 0.1380 0.1254 0.1272 158,486 -0.00(-1.32%)
Jan 04, 2024 0.1400 0.1400 0.1270 0.1289 352,242 -0.01(-7.93%)
Jan 03, 2024 0.1350 0.1400 0.1300 0.1400 113,789 +0.00(+2.94%)
Jan 02, 2024 0.1270 0.1400 0.1270 0.1360 82,564 -0.00(-0.07%)
Dec 29, 2023 0.1390 0.1426 0.1342 0.1361 541,113 -0.01(-5.16%)
Dec 28, 2023 0.1442 0.1470 0.1386 0.1435 126,931 +0.00(+0.77%)
Dec 27, 2023 0.1500 0.1530 0.1418 0.1424 486,783 -0.01(-6.93%)
Dec 26, 2023 0.1366 0.1540 0.1354 0.1530 275,424 +0.00(+0.86%)
Dec 22, 2023 0.1470 0.1593 0.1470 0.1517 251,302 +0.00(+3.20%)
Dec 21, 2023 0.1550 0.1630 0.1350 0.1470 337,847 -0.01(-5.77%)
Dec 20, 2023 0.1437 0.1560 0.1300 0.1560 579,861 +0.02(+11.43%)
Dec 19, 2023 0.1362 0.1450 0.1322 0.1400 341,574 +0.00(+2.79%)
Dec 18, 2023 0.1317 0.1390 0.1250 0.1362 243,563 +0.00(+2.25%)
Dec 15, 2023 0.1359 0.1359 0.1235 0.1332 216,602 +0.00(+1.45%)
Dec 14, 2023 0.1180 0.1359 0.1112 0.1313 752,966 +0.01(+11.27%)
Dec 13, 2023 0.1204 0.1204 0.1111 0.1180 394,800 -0.00(-0.42%)
Dec 12, 2023 0.1233 0.1280 0.1160 0.1185 452,133 -0.01(-5.12%)
Dec 11, 2023 0.1210 0.1269 0.1210 0.1249 465,967 +0.00(+1.13%)
Dec 08, 2023 0.1290 0.1290 0.1210 0.1235 247,399 -0.00(-0.80%)
Dec 07, 2023 0.1300 0.1300 0.1203 0.1245 240,793 -0.00(-1.35%)
Dec 06, 2023 0.1300 0.1350 0.1241 0.1262 471,161 -0.00(-3.44%)
Dec 05, 2023 0.1364 0.1370 0.1200 0.1307 728,478 -0.01(-4.60%)
Dec 04, 2023 0.1330 0.1415 0.1300 0.1370 506,740 +0.00(+1.48%)
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.