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 (%)
Jun 30, 2023 0.2600 0.2699 0.2600 0.2697 166,460 +0.01(+3.57%)
Jun 29, 2023 0.2650 0.2700 0.2600 0.2604 179,286 -0.00(-1.40%)
Jun 28, 2023 0.2600 0.2698 0.2501 0.2641 111,627 +0.00(+1.19%)
Jun 27, 2023 0.2810 0.2810 0.2512 0.2610 489,090 -0.00(-1.14%)
Jun 26, 2023 0.2770 0.2770 0.2600 0.2640 223,471 -0.00(-0.64%)
Jun 23, 2023 0.2660 0.2800 0.2610 0.2657 132,050 -0.00(-0.08%)
Jun 22, 2023 0.2700 0.2711 0.2556 0.2659 358,648 -0.00(-1.48%)
Jun 21, 2023 0.2699 0.2700 0.2571 0.2699 524,170 +0.01(+4.65%)
Jun 20, 2023 0.2500 0.2640 0.2476 0.2579 488,273 +0.01(+5.27%)
Jun 16, 2023 0.2395 0.2559 0.2350 0.2450 407,294 +0.01(+2.08%)
Jun 15, 2023 0.2300 0.2462 0.2300 0.2400 309,860 +0.01(+3.23%)
Jun 14, 2023 0.2330 0.2370 0.2230 0.2325 181,407 -0.00(-0.21%)
Jun 13, 2023 0.2350 0.2369 0.2300 0.2330 415,217 -0.00(-0.85%)
Jun 12, 2023 0.2370 0.2370 0.2300 0.2350 270,113 +0.00(+1.29%)
Jun 09, 2023 0.2370 0.2370 0.2300 0.2320 349,097 +0.00(+0.00%)
Jun 08, 2023 0.2300 0.2354 0.2300 0.2320 492,541 -0.00(-1.23%)
Jun 07, 2023 0.2350 0.2490 0.2275 0.2349 502,586 +0.00(+0.00%)
Jun 06, 2023 0.2335 0.2354 0.2271 0.2349 411,967 +0.00(+0.73%)
Jun 05, 2023 0.2348 0.2389 0.2224 0.2332 549,314 +0.00(+0.09%)
Jun 02, 2023 0.2370 0.2399 0.2300 0.2330 377,000 +0.00(+1.30%)
Jun 01, 2023 0.2300 0.2300 0.2200 0.2300 313,376 +0.01(+4.55%)
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%)
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.