Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Talon Metal Corp (OP: TLOFF )

0.1359 +0.0026 (+1.95%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 20, 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, 2021 0.4160 0.4491 0.4160 0.4180 198,374 -0.01(-2.79%)
Jun 29, 2021 0.4162 0.4470 0.4162 0.4300 148,223 +0.00(+0.12%)
Jun 28, 2021 0.4295 0.4600 0.4157 0.4295 198,847 -0.02(-3.94%)
Jun 25, 2021 0.4120 0.4550 0.4120 0.4471 150,163 +0.02(+5.27%)
Jun 24, 2021 0.4333 0.4496 0.4099 0.4247 268,855 -0.00(-0.72%)
Jun 23, 2021 0.4680 0.4680 0.4200 0.4278 299,709 -0.01(-1.20%)
Jun 22, 2021 0.4300 0.4549 0.4300 0.4330 182,595 +0.00(+0.70%)
Jun 21, 2021 0.4550 0.4550 0.4179 0.4300 365,461 -0.03(-5.49%)
Jun 18, 2021 0.4660 0.4785 0.4306 0.4550 871,885 -0.01(-2.47%)
Jun 17, 2021 0.4800 0.4950 0.4660 0.4665 482,844 -0.03(-6.33%)
Jun 16, 2021 0.5230 0.5230 0.4897 0.4980 195,608 -0.00(-0.46%)
Jun 15, 2021 0.5490 0.5490 0.4860 0.5003 66,548 -0.01(-1.94%)
Jun 14, 2021 0.5030 0.5277 0.4914 0.5102 458,247 -0.00(-0.39%)
Jun 11, 2021 0.5328 0.5493 0.5050 0.5122 307,506 -0.02(-4.06%)
Jun 10, 2021 0.5200 0.5750 0.5200 0.5339 302,772 -0.01(-1.55%)
Jun 09, 2021 0.5800 0.5800 0.5400 0.5423 365,325 -0.01(-1.49%)
Jun 08, 2021 0.5670 0.5800 0.5498 0.5505 186,072 -0.02(-2.69%)
Jun 07, 2021 0.5600 0.5700 0.5470 0.5657 213,737 +0.02(+3.23%)
Jun 04, 2021 0.5280 0.5552 0.5233 0.5480 158,239 +0.02(+3.83%)
Jun 03, 2021 0.5198 0.5300 0.5045 0.5278 157,955 +0.00(+0.15%)
Jun 02, 2021 0.4875 0.5500 0.4830 0.5270 379,244 +0.01(+2.63%)
Jun 01, 2021 0.4920 0.5300 0.4920 0.5135 142,226 +0.03(+5.61%)
May 28, 2021 0.4900 0.5000 0.4800 0.4862 149,755 -0.00(-0.61%)
May 27, 2021 0.4740 0.5099 0.4740 0.4892 168,156 -0.00(-0.16%)
May 26, 2021 0.4570 0.5004 0.4570 0.4900 154,899 +0.00(+0.10%)
May 25, 2021 0.5109 0.5303 0.4863 0.4895 324,300 -0.03(-5.56%)
May 24, 2021 0.5100 0.5325 0.5100 0.5183 165,801 +0.01(+1.63%)
May 21, 2021 0.5307 0.5307 0.4943 0.5100 176,002 -0.00(-0.53%)
May 20, 2021 0.5270 0.5350 0.4936 0.5127 232,952 +0.02(+3.10%)
May 19, 2021 0.4999 0.5000 0.4766 0.4973 232,861 +0.03(+6.08%)
May 18, 2021 0.4450 0.4950 0.4450 0.4688 267,546 +0.01(+1.56%)
May 17, 2021 0.4460 0.5000 0.4420 0.4616 231,542 -0.02(-4.15%)
May 14, 2021 0.4660 0.5000 0.4650 0.4816 293,076 -0.01(-2.15%)
May 13, 2021 0.4620 0.5131 0.4620 0.4922 335,843 -0.02(-3.11%)
May 12, 2021 0.4950 0.5185 0.4832 0.5080 452,226 -0.01(-0.99%)
May 11, 2021 0.5199 0.5239 0.5068 0.5131 260,911 -0.00(-0.87%)
May 10, 2021 0.5450 0.5568 0.5165 0.5176 296,048 -0.03(-5.55%)
May 07, 2021 0.5010 0.5500 0.5010 0.5480 249,718 +0.03(+5.40%)
May 06, 2021 0.4909 0.5300 0.4909 0.5199 302,293 +0.02(+3.98%)
May 05, 2021 0.4800 0.5100 0.4800 0.5000 1,027,620 +0.00(+0.81%)
May 04, 2021 0.5050 0.5200 0.4900 0.4960 1,113,765 -0.01(-1.68%)
May 03, 2021 0.5300 0.5870 0.5000 0.5045 1,888,770 -0.04(-6.57%)
Apr 30, 2021 0.5109 0.5454 0.5000 0.5400 219,700 +0.01(+0.97%)
Apr 29, 2021 0.5050 0.5402 0.4928 0.5348 722,979 +0.01(+2.85%)
Apr 28, 2021 0.5150 0.5444 0.5014 0.5200 180,488 -0.01(-1.96%)
Apr 27, 2021 0.5058 0.5482 0.5000 0.5304 272,049 +0.02(+2.99%)
Apr 26, 2021 0.4830 0.5306 0.4796 0.5150 429,507 +0.03(+5.10%)
Apr 23, 2021 0.5043 0.5124 0.4773 0.4900 237,500 -0.01(-1.19%)
Apr 22, 2021 0.5125 0.5183 0.4852 0.4959 303,239 -0.01(-1.80%)
Apr 21, 2021 0.4610 0.5256 0.4610 0.5050 380,740 +0.04(+8.35%)
Apr 20, 2021 0.5100 0.5313 0.4660 0.4661 784,134 -0.04(-8.61%)
Apr 19, 2021 0.4700 0.5210 0.4700 0.5100 443,210 +0.02(+4.34%)
Apr 16, 2021 0.5100 0.5329 0.4800 0.4888 750,600 -0.03(-4.98%)
Apr 15, 2021 0.5300 0.5441 0.5100 0.5144 393,038 -0.03(-4.74%)
Apr 14, 2021 0.5489 0.5489 0.5300 0.5400 288,743 +0.00(+0.56%)
Apr 13, 2021 0.5272 0.5500 0.5272 0.5370 295,697 +0.00(+0.79%)
Apr 12, 2021 0.5500 0.5800 0.5300 0.5328 444,261 -0.02(-3.16%)
Apr 09, 2021 0.5410 0.5900 0.5410 0.5502 288,000 -0.01(-1.27%)
Apr 08, 2021 0.5500 0.5765 0.5500 0.5573 376,874 -0.01(-1.94%)
Apr 07, 2021 0.5700 0.5792 0.5531 0.5683 331,244 +0.00(+0.73%)
Apr 06, 2021 0.5800 0.5938 0.5600 0.5642 330,235 -0.02(-3.14%)
Apr 05, 2021 0.5970 0.5970 0.5674 0.5825 366,782 +0.00(+0.43%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.