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 (%)
Aug 31, 2021 0.4107 0.4263 0.4000 0.4250 163,966 +0.02(+6.25%)
Aug 30, 2021 0.3610 0.4110 0.3610 0.4000 100,859 +0.02(+3.90%)
Aug 27, 2021 0.3980 0.3980 0.3673 0.3850 203,164 +0.01(+3.36%)
Aug 26, 2021 0.3564 0.3796 0.3564 0.3725 57,714 +0.00(+0.32%)
Aug 25, 2021 0.3686 0.3835 0.3650 0.3713 64,196 -0.01(-2.13%)
Aug 24, 2021 0.3792 0.3958 0.3680 0.3794 121,335 -0.01(-2.57%)
Aug 23, 2021 0.3530 0.3941 0.3530 0.3894 171,092 +0.03(+8.38%)
Aug 20, 2021 0.3890 0.3890 0.3455 0.3593 153,130 +0.01(+1.96%)
Aug 19, 2021 0.3600 0.3698 0.3500 0.3524 262,761 -0.01(-2.46%)
Aug 18, 2021 0.3600 0.3700 0.3410 0.3613 168,128 -0.00(-0.39%)
Aug 17, 2021 0.3554 0.3800 0.3529 0.3627 72,861 -0.01(-3.28%)
Aug 16, 2021 0.3500 0.3990 0.3500 0.3750 133,786 +0.00(+0.00%)
Aug 13, 2021 0.3510 0.3879 0.3510 0.3750 153,200 +0.00(+1.32%)
Aug 12, 2021 0.3751 0.3877 0.3700 0.3701 148,854 +0.01(+1.51%)
Aug 11, 2021 0.4026 0.4292 0.3646 0.3646 299,265 -0.04(-8.85%)
Aug 10, 2021 0.3927 0.4500 0.3927 0.4000 261,989 -0.01(-1.53%)
Aug 09, 2021 0.4100 0.4500 0.3928 0.4062 227,035 -0.00(-0.93%)
Aug 06, 2021 0.4031 0.4578 0.4031 0.4100 233,362 +0.00(+0.00%)
Aug 05, 2021 0.4195 0.4276 0.3921 0.4100 360,366 -0.00(-1.09%)
Aug 04, 2021 0.4830 0.4830 0.4145 0.4145 165,350 -0.03(-5.80%)
Aug 03, 2021 0.4750 0.4750 0.4203 0.4400 242,805 -0.02(-4.35%)
Aug 02, 2021 0.4942 0.4942 0.4121 0.4600 132,371 -0.00(-0.41%)
Jul 30, 2021 0.4440 0.4689 0.4401 0.4619 156,833 +0.00(+0.79%)
Jul 29, 2021 0.4700 0.4860 0.4490 0.4583 253,331 -0.01(-2.18%)
Jul 28, 2021 0.4200 0.4685 0.4078 0.4685 370,736 +0.05(+12.92%)
Jul 27, 2021 0.3862 0.4187 0.3800 0.4149 446,489 +0.02(+6.38%)
Jul 26, 2021 0.4070 0.4070 0.3570 0.3900 242,950 +0.01(+1.30%)
Jul 23, 2021 0.3631 0.3884 0.3506 0.3850 216,431 +0.02(+6.91%)
Jul 22, 2021 0.3850 0.3850 0.3596 0.3601 221,328 -0.01(-3.38%)
Jul 21, 2021 0.3880 0.3880 0.3400 0.3727 81,268 +0.02(+5.13%)
Jul 20, 2021 0.3459 0.3719 0.3434 0.3545 88,491 +0.01(+3.53%)
Jul 19, 2021 0.4030 0.4030 0.3400 0.3424 358,691 -0.02(-4.94%)
Jul 16, 2021 0.4160 0.4160 0.3602 0.3602 162,071 -0.03(-6.88%)
Jul 15, 2021 0.3680 0.3900 0.3627 0.3868 426,115 +0.02(+5.08%)
Jul 14, 2021 0.3490 0.3800 0.3490 0.3681 234,882 -0.01(-2.13%)
Jul 13, 2021 0.3793 0.3890 0.3650 0.3761 172,770 -0.00(-0.92%)
Jul 12, 2021 0.3940 0.3940 0.3778 0.3796 159,429 -0.01(-1.68%)
Jul 09, 2021 0.3900 0.3943 0.3715 0.3861 269,550 +0.01(+2.39%)
Jul 08, 2021 0.4000 0.4000 0.3694 0.3771 813,415 -0.02(-5.73%)
Jul 07, 2021 0.4304 0.4350 0.4000 0.4000 216,082 -0.04(-8.86%)
Jul 06, 2021 0.4090 0.4640 0.4090 0.4389 536,330 +0.04(+8.77%)
Jul 02, 2021 0.4050 0.4300 0.4020 0.4035 241,926 -0.03(-6.16%)
Jul 01, 2021 0.4000 0.4450 0.4000 0.4300 342,900 +0.01(+2.87%)
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%)
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.