Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talon Metal Corp (OP: TLOFF )

0.1319 -0.0030 (-2.22%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 31, 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 (%)
Dec 30, 2022 0.3700 0.3700 0.3540 0.3680 203,201 +0.00(+0.27%)
Dec 29, 2022 0.3410 0.3730 0.3300 0.3670 494,513 +0.03(+9.52%)
Dec 28, 2022 0.3276 0.3400 0.3200 0.3351 327,397 +0.01(+2.60%)
Dec 27, 2022 0.3200 0.3402 0.3200 0.3266 299,848 -0.01(-3.06%)
Dec 23, 2022 0.3200 0.3397 0.3200 0.3369 90,189 +0.01(+3.00%)
Dec 22, 2022 0.3300 0.3377 0.3247 0.3271 99,463 -0.01(-2.97%)
Dec 21, 2022 0.3196 0.3403 0.3196 0.3371 284,659 +0.01(+1.90%)
Dec 20, 2022 0.3292 0.3339 0.3209 0.3308 79,751 -0.00(-0.42%)
Dec 19, 2022 0.3313 0.3365 0.3217 0.3322 185,166 -0.00(-0.98%)
Dec 16, 2022 0.3200 0.3371 0.3200 0.3355 118,660 +0.01(+2.26%)
Dec 15, 2022 0.3305 0.3381 0.3221 0.3281 107,120 -0.01(-2.50%)
Dec 14, 2022 0.3100 0.3475 0.3100 0.3365 297,294 +0.00(+0.45%)
Dec 13, 2022 0.3475 0.3475 0.3218 0.3350 445,847 +0.01(+2.54%)
Dec 12, 2022 0.3390 0.3390 0.3214 0.3267 75,725 -0.01(-3.34%)
Dec 09, 2022 0.3315 0.3393 0.3200 0.3380 111,654 +0.01(+2.42%)
Dec 08, 2022 0.3174 0.3329 0.3171 0.3300 96,520 +0.01(+1.98%)
Dec 07, 2022 0.3460 0.3460 0.3103 0.3236 139,569 +0.01(+1.76%)
Dec 06, 2022 0.3086 0.3269 0.3086 0.3180 141,131 +0.00(+0.16%)
Dec 05, 2022 0.3330 0.3330 0.3162 0.3175 93,381 -0.01(-2.31%)
Dec 02, 2022 0.3535 0.3570 0.3120 0.3250 85,791 -0.01(-2.99%)
Dec 01, 2022 0.3240 0.3530 0.3100 0.3350 226,023 +0.01(+1.76%)
Nov 30, 2022 0.3148 0.3400 0.3101 0.3292 209,473 +0.02(+5.28%)
Nov 29, 2022 0.3470 0.3470 0.3100 0.3127 211,376 -0.01(-3.70%)
Nov 28, 2022 0.3480 0.3480 0.3200 0.3247 281,010 -0.02(-6.67%)
Nov 25, 2022 0.3590 0.3590 0.3237 0.3479 108,497 +0.02(+5.36%)
Nov 23, 2022 0.3210 0.3430 0.3210 0.3302 136,323 -0.00(-1.43%)
Nov 22, 2022 0.3350 0.3400 0.3000 0.3350 151,654 +0.02(+6.76%)
Nov 21, 2022 0.2901 0.3205 0.2900 0.3138 439,187 -0.00(-0.38%)
Nov 18, 2022 0.3430 0.3430 0.3100 0.3150 285,090 -0.02(-4.55%)
Nov 17, 2022 0.3300 0.3418 0.3200 0.3300 404,864 -0.02(-4.68%)
Nov 16, 2022 0.3399 0.3610 0.3340 0.3462 265,020 +0.01(+1.82%)
Nov 15, 2022 0.3550 0.3571 0.3399 0.3400 146,509 -0.01(-2.21%)
Nov 14, 2022 0.3600 0.3770 0.3387 0.3477 520,847 -0.00(-1.19%)
Nov 11, 2022 0.3690 0.3930 0.3461 0.3519 259,686 +0.00(+1.00%)
Nov 10, 2022 0.3313 0.3605 0.3150 0.3484 619,644 +0.04(+11.63%)
Nov 09, 2022 0.3800 0.3800 0.3013 0.3121 1,207,898 -0.05(-14.73%)
Nov 08, 2022 0.3690 0.3830 0.3550 0.3660 853,674 -0.04(-9.07%)
Nov 07, 2022 0.4050 0.4151 0.3820 0.4025 345,704 -0.00(-0.62%)
Nov 04, 2022 0.3725 0.4162 0.3725 0.4050 305,836 +0.02(+6.27%)
Nov 03, 2022 0.3749 0.4240 0.3723 0.3811 227,539 -0.00(-0.44%)
Nov 02, 2022 0.4000 0.4153 0.3820 0.3828 321,272 -0.03(-7.31%)
Nov 01, 2022 0.4000 0.4234 0.3860 0.4130 206,445 +0.02(+5.90%)
Oct 31, 2022 0.3640 0.4010 0.3573 0.3900 421,659 +0.03(+6.91%)
Oct 28, 2022 0.3700 0.3709 0.3570 0.3648 339,301 +0.00(+1.19%)
Oct 27, 2022 0.3930 0.3930 0.3580 0.3605 908,926 -0.01(-1.58%)
Oct 26, 2022 0.3850 0.3850 0.3521 0.3663 449,094 +0.01(+4.06%)
Oct 25, 2022 0.3800 0.3800 0.3400 0.3520 1,076,080 -0.02(-4.09%)
Oct 24, 2022 0.4251 0.4302 0.3670 0.3670 510,771 -0.05(-12.20%)
Oct 21, 2022 0.4126 0.4480 0.4000 0.4180 503,620 +0.01(+1.95%)
Oct 20, 2022 0.4569 0.4631 0.4045 0.4100 826,539 -0.02(-4.21%)
Oct 19, 2022 0.3870 0.4453 0.3400 0.4280 3,450,691 +0.07(+19.05%)
Oct 18, 2022 0.3780 0.3780 0.3565 0.3595 46,996 -0.01(-1.99%)
Oct 17, 2022 0.3645 0.3764 0.3400 0.3668 558,867 +0.01(+1.89%)
Oct 14, 2022 0.3594 0.3725 0.3553 0.3600 172,336 -0.01(-2.62%)
Oct 13, 2022 0.3501 0.3697 0.3460 0.3697 165,573 +0.01(+2.41%)
Oct 12, 2022 0.3460 0.3744 0.3460 0.3610 123,345 -0.00(-0.88%)
Oct 11, 2022 0.3653 0.3813 0.3500 0.3642 215,913 +0.01(+1.87%)
Oct 10, 2022 0.3401 0.3840 0.3401 0.3575 75,385 -0.01(-2.99%)
Oct 07, 2022 0.3900 0.3900 0.3626 0.3685 131,987 -0.02(-4.90%)
Oct 06, 2022 0.3620 0.4120 0.3620 0.3875 192,832 -0.01(-2.15%)
Oct 05, 2022 0.4055 0.4134 0.3854 0.3960 106,036 -0.01(-2.34%)
Oct 04, 2022 0.3639 0.4150 0.3639 0.4055 261,526 +0.03(+6.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.