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 )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 7, 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 (%)
Sep 30, 2022 0.3600 0.3600 0.3500 0.3513 238,793 -0.00(-1.29%)
Sep 29, 2022 0.3634 0.3634 0.3475 0.3559 103,022 -0.00(-1.14%)
Sep 28, 2022 0.3540 0.3645 0.3428 0.3600 83,272 +0.01(+3.78%)
Sep 27, 2022 0.3301 0.3756 0.3301 0.3469 219,038 +0.01(+3.96%)
Sep 26, 2022 0.3630 0.3700 0.3337 0.3337 387,458 -0.03(-7.31%)
Sep 23, 2022 0.4005 0.4005 0.3541 0.3600 411,618 -0.02(-5.26%)
Sep 22, 2022 0.3860 0.3860 0.3550 0.3800 251,802 +0.02(+5.56%)
Sep 21, 2022 0.3670 0.3862 0.3600 0.3600 313,431 -0.01(-3.97%)
Sep 20, 2022 0.3650 0.3790 0.3650 0.3749 188,958 +0.01(+2.12%)
Sep 19, 2022 0.3485 0.3775 0.3470 0.3671 186,126 -0.01(-2.13%)
Sep 16, 2022 0.3860 0.3900 0.3751 0.3751 230,325 -0.01(-1.83%)
Sep 15, 2022 0.3812 0.3979 0.3800 0.3821 104,503 -0.01(-2.03%)
Sep 14, 2022 0.3950 0.3950 0.3875 0.3900 115,031 +0.00(+0.00%)
Sep 13, 2022 0.4070 0.4100 0.3850 0.3900 102,667 -0.01(-3.25%)
Sep 12, 2022 0.3650 0.4180 0.3650 0.4031 81,120 +0.02(+6.02%)
Sep 09, 2022 0.4000 0.4000 0.3782 0.3802 102,488 +0.00(+0.05%)
Sep 08, 2022 0.3970 0.3970 0.3728 0.3800 193,823 +0.00(+0.00%)
Sep 07, 2022 0.3744 0.3824 0.3652 0.3800 172,199 +0.00(+1.06%)
Sep 06, 2022 0.3849 0.3930 0.3700 0.3760 221,469 -0.00(-1.05%)
Sep 02, 2022 0.3774 0.3929 0.3700 0.3800 397,099 +0.01(+2.70%)
Sep 01, 2022 0.4067 0.4085 0.3700 0.3700 450,337 -0.03(-7.08%)
Aug 31, 2022 0.3849 0.4087 0.3783 0.3982 532,132 +0.02(+3.97%)
Aug 30, 2022 0.3879 0.4090 0.3717 0.3830 570,848 +0.01(+2.13%)
Aug 29, 2022 0.3840 0.3855 0.3646 0.3750 237,441 -0.01(-2.60%)
Aug 26, 2022 0.4200 0.4200 0.3800 0.3850 212,832 -0.01(-3.68%)
Aug 25, 2022 0.4297 0.4297 0.3908 0.3997 512,742 -0.01(-1.36%)
Aug 24, 2022 0.4270 0.4270 0.4001 0.4052 337,338 -0.01(-2.36%)
Aug 23, 2022 0.4011 0.4204 0.4011 0.4150 162,660 +0.01(+1.39%)
Aug 22, 2022 0.4387 0.4387 0.4017 0.4093 173,637 -0.01(-2.55%)
Aug 19, 2022 0.4315 0.4315 0.4110 0.4200 198,729 -0.01(-2.73%)
Aug 18, 2022 0.4500 0.4780 0.4220 0.4318 351,933 -0.01(-1.19%)
Aug 17, 2022 0.4500 0.4548 0.4301 0.4370 114,941 -0.02(-3.89%)
Aug 16, 2022 0.4694 0.4700 0.4300 0.4547 80,293 +0.01(+2.34%)
Aug 15, 2022 0.4516 0.4710 0.4362 0.4443 136,954 -0.02(-4.90%)
Aug 12, 2022 0.4900 0.4900 0.4300 0.4672 201,121 +0.03(+6.18%)
Aug 11, 2022 0.4899 0.5199 0.4400 0.4400 567,245 -0.06(-12.00%)
Aug 10, 2022 0.4249 0.5134 0.4115 0.5000 654,106 +0.08(+19.10%)
Aug 09, 2022 0.3917 0.4198 0.3917 0.4198 360,408 +0.03(+6.96%)
Aug 08, 2022 0.3790 0.4225 0.3790 0.3925 272,580 +0.00(+0.82%)
Aug 05, 2022 0.3550 0.4070 0.3550 0.3893 533,987 -0.00(-1.14%)
Aug 04, 2022 0.3993 0.4100 0.3774 0.3938 221,509 -0.00(-0.05%)
Aug 03, 2022 0.4000 0.4030 0.3816 0.3940 132,079 -0.00(-0.25%)
Aug 02, 2022 0.4554 0.4589 0.3950 0.3950 338,311 -0.05(-12.22%)
Aug 01, 2022 0.4859 0.4859 0.4100 0.4500 57,626 +0.01(+2.97%)
Jul 29, 2022 0.4560 0.4560 0.4267 0.4370 189,637 +0.01(+1.63%)
Jul 28, 2022 0.4200 0.4400 0.3900 0.4300 526,626 +0.03(+7.45%)
Jul 27, 2022 0.3618 0.4077 0.3618 0.4002 118,658 +0.03(+9.20%)
Jul 26, 2022 0.3315 0.3675 0.3315 0.3665 179,917 +0.03(+8.43%)
Jul 25, 2022 0.3270 0.3611 0.3219 0.3380 114,486 -0.01(-2.59%)
Jul 22, 2022 0.3401 0.3611 0.3319 0.3470 187,843 -0.00(-0.74%)
Jul 21, 2022 0.3560 0.3569 0.3402 0.3496 74,071 +0.00(+0.46%)
Jul 20, 2022 0.3330 0.3530 0.3209 0.3480 274,540 +0.02(+6.49%)
Jul 19, 2022 0.3235 0.3336 0.3166 0.3268 101,251 +0.01(+2.22%)
Jul 18, 2022 0.3126 0.3289 0.3115 0.3197 193,785 +0.01(+1.59%)
Jul 15, 2022 0.2890 0.3170 0.2890 0.3147 261,493 +0.01(+4.90%)
Jul 14, 2022 0.3100 0.3128 0.2980 0.3000 192,756 -0.01(-2.66%)
Jul 13, 2022 0.3000 0.3170 0.2975 0.3082 571,297 -0.00(-0.61%)
Jul 12, 2022 0.3201 0.3312 0.3100 0.3101 254,884 -0.01(-2.64%)
Jul 11, 2022 0.3627 0.3685 0.3185 0.3185 180,202 -0.04(-12.28%)
Jul 08, 2022 0.3546 0.3770 0.3488 0.3631 114,304 +0.01(+3.54%)
Jul 07, 2022 0.3120 0.3540 0.3120 0.3507 262,014 +0.02(+4.62%)
Jul 06, 2022 0.3850 0.3850 0.3238 0.3352 374,588 -0.02(-5.20%)
Jul 05, 2022 0.3850 0.3850 0.3430 0.3536 443,131 -0.04(-9.33%)
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.