Talga Group Ltd (PK) (TLGRF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.26 | 0.271 | 0.25 | 20763 | 0.26313122 | CS |
| 4 | -0.03 | -10.3448275862 | 0.29 | 0.31 | 0.1771 | 26296 | 0.28105696 | CS |
| 12 | -0.1199 | -31.5609370887 | 0.3799 | 0.4 | 0.1771 | 25448 | 0.30219184 | CS |
| 26 | -0.217 | -45.4926624738 | 0.477 | 0.55 | 0.1771 | 21986 | 0.36354687 | CS |
| 52 | -0.51 | -66.2337662338 | 0.77 | 0.8 | 0.1771 | 25186 | 0.46041783 | CS |
| 156 | -0.89 | -77.3913043478 | 1.15 | 1.6899 | 0.1771 | 36401 | 0.92490483 | CS |
| 260 | -0.022465 | -7.95319774131 | 0.282465 | 1.73 | 0.118 | 70818 | 0.99233229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.27 | 0.001 | 0.37 | 0.27 | 0.27 | 0.27 | 3500 |
| 1727126940 | 0.269 | 0.0019 | 0.71 | 0.269 | 0.269 | 0.269 | 43623 |
| 1726867620 | 0.2671 | 0 | 0.00 | 0.2671 | 0.2671 | 0.2671 | 0 |
| 1726781220 | 0.2671 | 0.0121 | 4.75 | 0.2671 | 0.2671 | 0.2671 | 1000 |
| 1726694460 | 0.255 | -0.015 | -5.56 | 0.26 | 0.26 | 0.255 | 34930 |
| 1726608240 | 0.27 | 0.00845 | 3.23 | 0.27 | 0.27 | 0.27 | 7000 |
| 1726521720 | 0.26155 | -0.01845 | -6.59 | 0.1771 | 0.26155 | 0.1771 | 13310 |
| 1726262940 | 0.28 | 0.0175 | 6.67 | 0.1968 | 0.28 | 0.1968 | 24099 |
| 1726176540 | 0.2625 | -0.0475 | -15.32 | 0.24696 | 0.2625 | 0.2187 | 23500 |
| 1726090140 | 0.31 | 0.0265001 | 9.35 | 0.29 | 0.31 | 0.29 | 101490 |
| 1726003500 | 0.2834999 | 0.0049999 | 1.80 | 0.278665 | 0.2834999 | 0.278665 | 6050 |
| 1725917160 | 0.2785 | 0.0185 | 7.12 | 0.305 | 0.305 | 0.2785 | 2910 |
| 1725658020 | 0.26 | 0 | 0.00 | 0.2518 | 0.26 | 0.2518 | 73425 |
| 1725571440 | 0.26 | -0.0275 | -9.57 | 0.2681 | 0.2681 | 0.26 | 2000 |
| 1725485040 | 0.2875 | -0.0025 | -0.86 | 0.28835 | 0.28835 | 0.2738 | 6740 |
| 1725398880 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 86310 |
| 1725053340 | 0.29 | 0.026 | 9.85 | 0.29 | 0.29 | 0.29 | 15694 |
| 1724966400 | 0.264 | 0.014 | 5.60 | 0.29 | 0.29 | 0.264 | 1455 |
| 1724880480 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1724794080 | 0.25 | -0.04 | -13.79 | 0.25 | 0.25 | 0.25 | 1000 |
| 1724707740 | 0.29 | 0.0075001 | 2.65 | 0.25 | 0.29 | 0.25 | 47000 |
| 1724448480 | 0.2824999 | -0.0195 | -6.46 | 0.302 | 0.302 | 0.2824999 | 3180 |
| 1724362140 | 0.302 | 0.012 | 4.14 | 0.29 | 0.302 | 0.25 | 2954 |
| 1724275380 | 0.29 | 0.02 | 7.41 | 0.25 | 0.316 | 0.25 | 6007 |
| 1724188800 | 0.27 | -0.0073 | -2.63 | 0.27 | 0.27 | 0.27 | 5115 |
| 1724102880 | 0.2773 | 0.0073 | 2.70 | 0.28 | 0.28 | 0.2773 | 14443 |
| 1723843740 | 0.27 | -0.0005 | -0.18 | 0.27 | 0.27 | 0.27 | 800 |
| 1723756860 | 0.2705 | -0.022 | -7.52 | 0.325 | 0.325 | 0.2705 | 118266 |
| 1723670760 | 0.2925 | 0 | 0.00 | 0.2925 | 0.2925 | 0.2925 | 0 |
| 1723584360 | 0.2925 | -0.0175 | -5.65 | 0.2911 | 0.32 | 0.27 | 13404 |
| 1723497900 | 0.31 | 0.004 | 1.31 | 0.2745 | 0.31 | 0.27 | 7201 |
| 1723238400 | 0.306 | 0.01809 | 6.28 | 0.29 | 0.31 | 0.29 | 10680 |
| 1723152000 | 0.28791 | -0.00459 | -1.57 | 0.295 | 0.295 | 0.27 | 42501 |
| 1723065720 | 0.2925 | -0.0435 | -12.95 | 0.36 | 0.36 | 0.2766 | 20100 |
| 1722979800 | 0.336 | 0.0185 | 5.83 | 0.22918 | 0.33675 | 0.22918 | 5800 |
| 1722893340 | 0.3175 | 0.0226 | 7.66 | 0.25 | 0.3175 | 0.25 | 11001 |
| 1722634140 | 0.2949 | 0.0124001 | 4.39 | 0.3 | 0.3106 | 0.2849 | 91017 |
| 1722547620 | 0.2824999 | 0.0074999 | 2.73 | 0.2784 | 0.3275 | 0.2784 | 18675 |
| 1722461340 | 0.275 | -0.065 | -19.12 | 0.25 | 0.3 | 0.25 | 14999 |
| 1722374820 | 0.34 | -0.0354 | -9.43 | 0.37 | 0.4 | 0.25 | 32600 |
| 1722288180 | 0.3754 | 0.0154 | 4.28 | 0.3754 | 0.3754 | 0.3754 | 500 |
| 1722029100 | 0.36 | 0.06 | 20.00 | 0.35 | 0.36 | 0.35 | 1730 |
| 1721942400 | 0.3 | 0.025 | 9.09 | 0.3 | 0.3076 | 0.3 | 58720 |
| 1721856480 | 0.275 | -0.025 | -8.33 | 0.31 | 0.31 | 0.275 | 23292 |
| 1721770140 | 0.3 | 0.01422 | 4.98 | 0.2657 | 0.3155 | 0.2657 | 82599 |
| 1721683740 | 0.28578 | -0.03422 | -10.69 | 0.28578 | 0.28578 | 0.2763 | 11610 |
| 1721424180 | 0.32 | 0.0047501 | 1.51 | 0.315 | 0.32 | 0.315 | 10873 |
| 1721337960 | 0.3152499 | -0.02475 | -7.28 | 0.34 | 0.34 | 0.2899 | 19027 |
| 1721251320 | 0.34 | -0.02 | -5.56 | 0.3118 | 0.3401 | 0.3118 | 21880 |
| 1721164920 | 0.36 | -0.02 | -5.26 | 0.3495 | 0.3633 | 0.3449999 | 131850 |
| 1721078940 | 0.38 | 0 | 0.00 | 0.4 | 0.4 | 0.38 | 40500 |
| 1720819680 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1720733280 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.38 | 2000 |
| 1720646880 | 0.37 | -0.01 | -2.63 | 0.3649 | 0.37 | 0.3649 | 33961 |
| 1720560540 | 0.38 | 0.0305 | 8.73 | 0.3842999 | 0.39144 | 0.3486 | 3600 |
| 1720473600 | 0.3495 | -0.0405 | -10.38 | 0.3609 | 0.4 | 0.3495 | 4775 |
| 1720214640 | 0.39 | 0.0101 | 2.66 | 0.3751 | 0.39 | 0.3751 | 12582 |
| 1720041000 | 0.3799 | -0.0051 | -1.32 | 0.3799 | 0.3799 | 0.3799 | 900 |
| 1719955740 | 0.385 | 0.0256 | 7.12 | 0.385 | 0.385 | 0.385 | 3000 |
| 1719868980 | 0.3594 | -0.0256 | -6.65 | 0.385 | 0.4069 | 0.3594 | 6650 |
| 1719610020 | 0.385 | 0.0286 | 8.02 | 0.4 | 0.4 | 0.35 | 12000 |
| 1719523200 | 0.3564 | -0.0436 | -10.90 | 0.3564 | 0.3564 | 0.3564 | 10000 |
| 1719437040 | 0.4 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 35000 |
| 1719350880 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4484 | 0.4 | 88625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
