Talisker Resources Ltd (QX) (TSKFF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01695 | 6.02131438721 | 0.2815 | 0.3069 | 0.2701 | 13980 | 0.29907578 | CS |
| 4 | 0.01345 | 4.71929824561 | 0.285 | 0.3069 | 0.228 | 11021 | 0.2783104 | CS |
| 12 | -0.08345 | -21.851269966 | 0.3819 | 0.391 | 0.228 | 50590 | 0.27220785 | CS |
| 26 | 0.04945 | 19.859437751 | 0.249 | 0.491 | 0.228 | 46829 | 0.33632672 | CS |
| 52 | 0.05875 | 24.5098039216 | 0.2397 | 0.491 | 0.1854 | 38519 | 0.30237431 | CS |
| 156 | -0.76155 | -71.8443396226 | 1.06 | 1.3805 | 0.1854 | 60557 | 0.59766632 | CS |
| 260 | -0.36155 | -54.7803030303 | 0.66 | 2.325 | 0.1854 | 49968 | 0.8185357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472000 | 0.29845 | -0.00467 | -1.54 | 0.2969 | 0.3069 | 0.2965 | 314930 |
| 1727386200 | 0.30312 | 0.0181201 | 6.36 | 0.2974 | 0.30312 | 0.2974 | 55649 |
| 1727299200 | 0.2849999 | 0 | 0.00 | 0.299 | 0.302 | 0.2849999 | 8000 |
| 1727212800 | 0.2849999 | 0.003 | 1.06 | 0.2849999 | 0.2849999 | 0.2849999 | 3000 |
| 1727126940 | 0.2819999 | 0.0118999 | 4.41 | 0.2819999 | 0.2819999 | 0.2819999 | 2010 |
| 1726867200 | 0.2701 | -0.0209 | -7.18 | 0.2814999 | 0.2814999 | 0.2701 | 1239 |
| 1726781220 | 0.291 | 0.003705 | 1.29 | 0.29 | 0.291 | 0.2891 | 10000 |
| 1726694460 | 0.287295 | -0.01222 | -4.08 | 0.28654 | 0.287295 | 0.28654 | 4260 |
| 1726608240 | 0.2995149 | 0.0095649 | 3.30 | 0.2995149 | 0.2995149 | 0.2995149 | 5001 |
| 1726521720 | 0.28995 | 0.00455 | 1.59 | 0.3003 | 0.3003 | 0.28995 | 9015 |
| 1726262940 | 0.2854 | 0.0254 | 9.77 | 0.2718 | 0.2854 | 0.2718 | 12517 |
| 1726176540 | 0.26 | 0.0202 | 8.42 | 0.2473 | 0.26 | 0.2473 | 9900 |
| 1726090140 | 0.2398 | 0.0098 | 4.26 | 0.23135 | 0.2398 | 0.23 | 13217 |
| 1726003500 | 0.23 | -0.025 | -9.80 | 0.2415 | 0.2415 | 0.228 | 19473 |
| 1725917160 | 0.255 | 0.0124 | 5.11 | 0.26 | 0.26 | 0.255 | 1808 |
| 1725658020 | 0.2426 | -0.0324 | -11.78 | 0.24715 | 0.24715 | 0.2426 | 3005 |
| 1725571440 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.2663 | 23790 |
| 1725485040 | 0.27 | -0.02 | -6.90 | 0.2742 | 0.2862 | 0.27 | 12500 |
| 1725398880 | 0.29 | -0.005 | -1.69 | 0.2849999 | 0.29 | 0.280701 | 4000 |
| 1725052800 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1724966400 | 0.295 | 0.0043 | 1.48 | 0.295 | 0.295 | 0.295 | 4000 |
| 1724880540 | 0.2907 | 0 | 0.00 | 0.2907 | 0.2907 | 0.2907 | 0 |
| 1724794140 | 0.2907 | 0 | 0.00 | 0.2907 | 0.2907 | 0.2907 | 0 |
| 1724707740 | 0.2907 | 0.01285 | 4.62 | 0.2846 | 0.2907 | 0.2846 | 6500 |
| 1724448480 | 0.27785 | 0.00785 | 2.91 | 0.278 | 0.278 | 0.27785 | 21530 |
| 1724362140 | 0.27 | 0.0049 | 1.85 | 0.278 | 0.278 | 0.27 | 58720 |
| 1724275380 | 0.2651 | -0.0049 | -1.81 | 0.2742 | 0.2742 | 0.2651 | 51015 |
| 1724188800 | 0.27 | 0.01345 | 5.24 | 0.26 | 0.27 | 0.26 | 8501 |
| 1724102880 | 0.25655 | 0.00155 | 0.61 | 0.255 | 0.25655 | 0.25 | 61897 |
| 1723843740 | 0.255 | 0.0051 | 2.04 | 0.2499 | 0.2666 | 0.243 | 403631 |
| 1723756860 | 0.2499 | 0 | 0.00 | 0.2499 | 0.2499 | 0.24645 | 28953 |
| 1723670820 | 0.2499 | 0 | 0.00 | 0.25882 | 0.2599 | 0.2499 | 21970 |
| 1723584360 | 0.2499 | -0.0001 | -0.04 | 0.2499 | 0.2527 | 0.24786 | 343860 |
| 1723497900 | 0.25 | 0.001 | 0.40 | 0.2432 | 0.2562 | 0.2432 | 240649 |
| 1723238400 | 0.249 | 0.0087 | 3.62 | 0.25945 | 0.25945 | 0.236 | 397108 |
| 1723152000 | 0.2403 | -0.0027 | -1.11 | 0.243 | 0.252 | 0.2346 | 97730 |
| 1723065720 | 0.243 | -0.02155 | -8.15 | 0.243 | 0.243 | 0.243 | 4100 |
| 1722979800 | 0.26455 | -0.01055 | -3.83 | 0.275 | 0.275 | 0.26455 | 3100 |
| 1722893340 | 0.2751 | 0 | 0.00 | 0.2751 | 0.2751 | 0.2751 | 0 |
| 1722634140 | 0.2751 | -0.0149 | -5.14 | 0.300891 | 0.300891 | 0.2751 | 270348 |
| 1722547740 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1722461340 | 0.29 | -0.0072 | -2.42 | 0.29 | 0.29 | 0.29 | 2700 |
| 1722374820 | 0.2972 | 0.0013 | 0.44 | 0.30374 | 0.30374 | 0.2911 | 43400 |
| 1722288180 | 0.2959 | -0.0341 | -10.33 | 0.3 | 0.303 | 0.2959 | 21359 |
| 1722029100 | 0.33 | 0 | 0.00 | 0.3256 | 0.33 | 0.3189 | 16368 |
| 1721942400 | 0.33 | 0.0014 | 0.43 | 0.3346 | 0.3346 | 0.32411 | 11700 |
| 1721856480 | 0.3286 | -0.0264 | -7.44 | 0.3511 | 0.3511 | 0.3286 | 1600 |
| 1721770140 | 0.355 | 0.01387 | 4.07 | 0.355 | 0.355 | 0.355 | 10000 |
| 1721683380 | 0.34113 | 0 | 0.00 | 0.34113 | 0.34113 | 0.34113 | 0 |
| 1721424180 | 0.34113 | -0.00397 | -1.15 | 0.34113 | 0.34113 | 0.34113 | 600 |
| 1721337960 | 0.3451 | -0.0159 | -4.40 | 0.35 | 0.35 | 0.3423 | 85055 |
| 1721251320 | 0.361 | 0.007 | 1.98 | 0.3575 | 0.361 | 0.3575 | 51000 |
| 1721164920 | 0.354 | 0.0054 | 1.55 | 0.356 | 0.36 | 0.34884 | 63080 |
| 1721078940 | 0.3486 | 0.0091 | 2.68 | 0.355 | 0.355 | 0.3486 | 20504 |
| 1720819200 | 0.3395 | -0.0105 | -3.00 | 0.342 | 0.3458 | 0.3353 | 5940 |
| 1720733280 | 0.35 | -0.0121 | -3.34 | 0.362 | 0.362 | 0.332 | 76378 |
| 1720646880 | 0.3621 | -0.0029 | -0.79 | 0.365 | 0.368 | 0.36 | 34250 |
| 1720560540 | 0.365 | -0.026 | -6.65 | 0.37 | 0.37 | 0.365 | 3110 |
| 1720473600 | 0.391 | 0.0091 | 2.38 | 0.391 | 0.391 | 0.391 | 400 |
| 1720214640 | 0.3819 | 0 | 0.00 | 0.3819 | 0.3819 | 0.3819 | 11840 |
| 1720041000 | 0.3819 | 0.0139 | 3.78 | 0.375 | 0.3819 | 0.374 | 67000 |
| 1719955740 | 0.368 | -0.0193 | -4.98 | 0.3696 | 0.3696 | 0.368 | 1600 |
| 1719868980 | 0.3873 | 0.0213 | 5.82 | 0.38 | 0.3873 | 0.3637 | 6000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
