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 | -0.0495 | -14.1630901288 | 0.3495 | 0.3633 | 0.2657 | 39048 | 0.34675644 | CS |
| 4 | -0.1 | -25 | 0.4 | 0.4484 | 0.2657 | 24935 | 0.36958303 | CS |
| 12 | -0.131 | -30.3944315545 | 0.431 | 0.55 | 0.2657 | 22270 | 0.40822773 | CS |
| 26 | -0.088 | -22.6804123711 | 0.388 | 0.62 | 0.2657 | 27201 | 0.44040442 | CS |
| 52 | -0.66 | -68.75 | 0.96 | 0.96 | 0.2657 | 24239 | 0.54619654 | CS |
| 156 | -0.67197 | -69.134849841 | 0.97197 | 1.6899 | 0.2657 | 43771 | 0.95444126 | CS |
| 260 | 0 | 0 | 0.3 | 1.73 | 0.118 | 70777 | 0.99706178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719264540 | 0.4099999 | -0.03 | -6.82 | 0.43 | 0.43 | 0.4099999 | 56300 |
| 1719005220 | 0.44 | 0.07 | 18.92 | 0.4 | 0.48 | 0.3908 | 29789 |
| 1718918640 | 0.37 | -0.008 | -2.12 | 0.38 | 0.38 | 0.37 | 20100 |
| 1718746140 | 0.378 | 0.0005 | 0.13 | 0.38 | 0.38 | 0.378 | 9033 |
| 1718659680 | 0.3775 | -0.0125 | -3.21 | 0.3775 | 0.3775 | 0.3775 | 86075 |
| 1718400540 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1718314140 | 0.39 | 0.01 | 2.63 | 0.37 | 0.39 | 0.37 | 2600 |
| 1718227380 | 0.38 | -0.005 | -1.30 | 0.3955 | 0.3955 | 0.38 | 11415 |
| 1718141340 | 0.385 | -0.003 | -0.77 | 0.385 | 0.385 | 0.385 | 500 |
| 1718054880 | 0.388 | -0.012 | -3.00 | 0.388 | 0.388 | 0.388 | 2500 |
| 1717795800 | 0.4 | 0.018 | 4.71 | 0.381 | 0.4 | 0.381 | 21700 |
| 1717709400 | 0.382 | 0.012 | 3.24 | 0.37 | 0.382 | 0.37 | 3009 |
| 1717622460 | 0.37 | 0.007 | 1.93 | 0.37 | 0.4 | 0.37 | 22530 |
| 1717536360 | 0.363 | -0.05695 | -13.56 | 0.4099999 | 0.4099999 | 0.363 | 16490 |
| 1717450140 | 0.41995 | -0.02505 | -5.63 | 0.3999 | 0.41995 | 0.3999 | 36035 |
| 1717190940 | 0.445 | -0.0028 | -0.63 | 0.445 | 0.445 | 0.445 | 1000 |
| 1717104540 | 0.4478 | -0.0102 | -2.23 | 0.45 | 0.45 | 0.438 | 18505 |
| 1717018020 | 0.458 | 0.0087 | 1.94 | 0.45 | 0.46 | 0.45 | 27180 |
| 1716931740 | 0.4493 | 0.0105 | 2.39 | 0.4493 | 0.4493 | 0.4493 | 230 |
| 1716585840 | 0.4388 | -0.046 | -9.49 | 0.4388 | 0.4388 | 0.4388 | 180 |
| 1716499740 | 0.4848 | -0.0059 | -1.20 | 0.4718 | 0.4848 | 0.4718 | 1975 |
| 1716412800 | 0.4907 | -0.0127 | -2.52 | 0.4907 | 0.4907 | 0.4907 | 46214 |
| 1716326940 | 0.5034 | -0.0466 | -8.47 | 0.53 | 0.53 | 0.5034 | 28582 |
| 1716240180 | 0.55 | 0.0163001 | 3.05 | 0.53965 | 0.55 | 0.53965 | 1020 |
| 1715981340 | 0.5336999 | 0.1030999 | 23.94 | 0.49 | 0.5336999 | 0.49 | 11100 |
| 1715894400 | 0.4306 | 0 | 0.00 | 0.4306 | 0.4306 | 0.4306 | 0 |
| 1715808000 | 0.4306 | -0.0494 | -10.29 | 0.4306 | 0.4492 | 0.4306 | 5165 |
| 1715721600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1715635200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1715376000 | 0.48 | -0.01 | -2.04 | 0.485 | 0.485 | 0.4084999 | 26722 |
| 1715289720 | 0.49 | 0.0254 | 5.47 | 0.4397 | 0.49 | 0.4397 | 7900 |
| 1715203200 | 0.4646 | -0.0078 | -1.65 | 0.47 | 0.47 | 0.4595 | 88997 |
| 1715117340 | 0.4724 | 0.00429 | 0.92 | 0.4548 | 0.4724 | 0.4548 | 4500 |
| 1715030940 | 0.46811 | -0.00689 | -1.45 | 0.4936 | 0.4936 | 0.46811 | 1100 |
| 1714771740 | 0.475 | 0.035 | 7.95 | 0.47 | 0.475 | 0.47 | 9200 |
| 1714684800 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1714598400 | 0.44 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 62540 |
| 1714512600 | 0.44 | -0.02193 | -4.75 | 0.431 | 0.46 | 0.431 | 26741 |
| 1714425720 | 0.46193 | 0.05163 | 12.58 | 0.4333 | 0.46193 | 0.4333 | 8505 |
| 1714166580 | 0.4103 | -0.0497 | -10.80 | 0.46 | 0.46 | 0.4099999 | 57780 |
| 1714080300 | 0.46 | -0.004859 | -1.05 | 0.46 | 0.4648 | 0.46 | 11000 |
| 1713994020 | 0.464859 | 0.001079 | 0.23 | 0.4403 | 0.464859 | 0.4403 | 2445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
