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 )

0.1380 +0.0047 (+3.53%)
Streaming Delayed Price Updated: 2:15 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 (%)
May 17, 2024 0.1160 0.1384 0.1160 0.1333 472,249 +0.02(+14.91%)
May 16, 2024 0.1120 0.1250 0.1112 0.1160 49,251 -0.01(-6.00%)
May 15, 2024 0.1100 0.1290 0.1100 0.1234 171,583 +0.01(+6.93%)
May 14, 2024 0.1290 0.1290 0.1145 0.1154 349,879 -0.00(-2.37%)
May 13, 2024 0.1208 0.1290 0.1150 0.1182 228,443 -0.00(-2.39%)
May 10, 2024 0.1246 0.1290 0.1150 0.1211 175,393 -0.01(-4.12%)
May 09, 2024 0.1250 0.1263 0.1178 0.1263 600,353 +0.01(+5.25%)
May 08, 2024 0.1209 0.1238 0.1160 0.1200 465,243 -0.00(-0.66%)
May 07, 2024 0.1160 0.1225 0.1100 0.1208 316,867 +0.01(+5.04%)
May 06, 2024 0.1270 0.1309 0.1150 0.1150 215,536 -0.01(-10.85%)
May 03, 2024 0.1200 0.1300 0.1200 0.1290 231,968 +0.00(+2.06%)
May 02, 2024 0.1265 0.1300 0.1200 0.1264 222,376 -0.00(-0.86%)
May 01, 2024 0.1200 0.1298 0.1200 0.1275 296,004 +0.01(+6.25%)
Apr 30, 2024 0.1200 0.1225 0.1148 0.1200 164,476 -0.00(-2.12%)
Apr 29, 2024 0.1209 0.1265 0.1200 0.1226 427,835 +0.00(+2.34%)
Apr 26, 2024 0.1164 0.1255 0.1126 0.1198 177,709 -0.00(-0.17%)
Apr 25, 2024 0.1190 0.1200 0.1150 0.1200 71,575 +0.00(+4.35%)
Apr 24, 2024 0.1175 0.1200 0.1100 0.1150 63,327 -0.00(-0.26%)
Apr 23, 2024 0.1192 0.1200 0.1102 0.1153 142,347 +0.00(+2.95%)
Apr 22, 2024 0.1162 0.1250 0.1118 0.1120 606,279 -0.01(-8.35%)
Apr 19, 2024 0.1250 0.1440 0.1174 0.1222 558,616 +0.01(+5.34%)
Apr 18, 2024 0.1028 0.1205 0.1028 0.1160 570,300 +0.01(+10.69%)
Apr 17, 2024 0.0925 0.1067 0.0915 0.1048 730,653 +0.01(+14.04%)
Apr 16, 2024 0.1000 0.1000 0.0900 0.0919 727,523 -0.00(-2.34%)
Apr 15, 2024 0.0975 0.1000 0.0941 0.0941 208,828 -0.00(-0.42%)
Apr 12, 2024 0.0980 0.1000 0.0943 0.0945 229,128 -0.00(-3.57%)
Apr 11, 2024 0.1000 0.1000 0.0935 0.0980 101,073 +0.00(+0.00%)
Apr 10, 2024 0.1000 0.1000 0.0900 0.0980 162,374 +0.00(+0.00%)
Apr 09, 2024 0.0900 0.0980 0.0900 0.0980 337,834 +0.00(+3.16%)
Apr 08, 2024 0.0934 0.1000 0.0913 0.0950 758,585 +0.00(+0.00%)
Apr 05, 2024 0.1008 0.1008 0.0913 0.0950 570,096 -0.00(-2.46%)
Apr 04, 2024 0.0995 0.1017 0.0950 0.0974 481,627 +0.00(+1.35%)
Apr 03, 2024 0.1015 0.1118 0.0950 0.0961 652,128 -0.01(-6.88%)
Apr 02, 2024 0.1025 0.1040 0.1000 0.1032 86,033 +0.00(+2.79%)
Apr 01, 2024 0.1103 0.1103 0.0982 0.1004 422,245 -0.00(-3.00%)
Mar 28, 2024 0.1060 0.1030 0.1030 0.1035 316,423 +0.01(+5.40%)
Mar 27, 2024 0.0990 0.1046 0.0982 0.0982 117,180 -0.00(-1.31%)
Mar 26, 2024 0.0980 0.1010 0.0980 0.0995 123,813 +0.00(+0.00%)
Mar 25, 2024 0.1060 0.1060 0.0950 0.0995 213,441 +0.00(+3.65%)
Mar 22, 2024 0.0950 0.1000 0.0950 0.0960 138,511 -0.00(-2.04%)
Mar 21, 2024 0.0964 0.0980 0.0950 0.0980 270,410 +0.00(+2.08%)
Mar 20, 2024 0.0980 0.1000 0.0960 0.0960 251,660 -0.00(-1.03%)
Mar 19, 2024 0.0960 0.0999 0.0950 0.0970 95,664 +0.00(+1.04%)
Mar 18, 2024 0.0950 0.1012 0.0950 0.0960 157,591 -0.00(-0.31%)
Mar 15, 2024 0.1004 0.1033 0.0947 0.0963 763,314 -0.00(-3.70%)
Mar 14, 2024 0.1002 0.1091 0.0990 0.1000 281,368 -0.00(-1.96%)
Mar 13, 2024 0.1010 0.1053 0.1001 0.1020 415,447 +0.00(+0.00%)
Mar 12, 2024 0.1020 0.1150 0.1010 0.1020 105,623 -0.00(-2.86%)
Mar 11, 2024 0.1150 0.1300 0.1005 0.1050 368,639 -0.00(-4.11%)
Mar 08, 2024 0.1110 0.1204 0.1061 0.1095 172,841 -0.00(-2.75%)
Mar 07, 2024 0.1149 0.1200 0.1079 0.1126 677,241 -0.00(-2.09%)
Mar 06, 2024 0.1097 0.1200 0.1097 0.1150 370,160 +0.00(+1.23%)
Mar 05, 2024 0.1123 0.1300 0.1089 0.1136 315,400 -0.00(-2.41%)
Mar 04, 2024 0.1100 0.1198 0.1050 0.1164 401,769 +0.01(+5.82%)
Mar 01, 2024 0.1100 0.1106 0.1049 0.1100 321,476 +0.00(+0.00%)
Feb 29, 2024 0.1080 0.1100 0.1033 0.1100 447,567 +0.00(+1.95%)
Feb 28, 2024 0.1030 0.1080 0.1010 0.1079 365,764 +0.01(+5.78%)
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.
 
 
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.