ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,285.69
      -0.40%
      US Tech 100
      18,279.60
      0.28%
      Dow Jones
      39,153.66
      -1.30%
      Brent Oil
      80.95
      -0.71%
      Bitcoin
      67,758.23
      -1.95%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Talisker Resources Ltd (QX) (TSKFF)

      7. Talisker Resources Ltd (QX) (TSKFF) Historical

      TSKFF Talisker Resources Ltd (QX)

      0.39
      -0.02182 (-5.30%)
      Last Updated: 13:34:31
      Delayed by 15 minutes

      TSKFF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 22 2024 0.411815 -0.01819 -4.23% 0.43 0.43 0.41 43,099
      May 21 2024 0.43 -0.061 -12.42% 0.45 0.45 0.43 146,486
      May 20 2024 0.491 0.0552 12.67% 0.4358 0.491 0.429 165,905
      May 17 2024 0.4358 -0.0017 -0.39% 0.433177 0.4375 0.43015 41,801
      May 16 2024 0.4375 0.0135 3.18% 0.4342 0.4479 0.4201 263,464
      May 15 2024 0.424 0.0034 0.81% 0.424 0.424 0.424 29,520
      May 14 2024 0.4206 0.0255 6.45% 0.4034 0.4206 0.4027 88,984
      May 13 2024 0.3951 0.0001 0.03% 0.387 0.4072 0.387 12,600
      May 10 2024 0.395 0.00354 0.90% 0.397 0.4095 0.395 24,146
      May 09 2024 0.39146 -0.01069 -2.66% 0.4045 0.4065 0.39 44,516
      May 08 2024 0.40215 0.00265 0.66% 0.40215 0.40215 0.40215 3,001
      May 07 2024 0.3995 -0.0055 -1.36% 0.4095 0.4095 0.3995 15,882
      May 06 2024 0.405 0.01 2.53% 0.41 0.41 0.40455 34,251
      May 03 2024 0.395 0.005 1.28% 0.397 0.397 0.392 19,000
      May 02 2024 0.39 -0.011 -2.74% 0.3839 0.39224 0.3839 53,372
      May 01 2024 0.401 -0.003 -0.74% 0.38 0.401 0.38 8,270
      Apr 30 2024 0.404 0.00 0.00% 0.404 0.404 0.404 14,500
      Apr 29 2024 0.404 -0.0305 -7.02% 0.425 0.4328 0.404 93,730
      Apr 26 2024 0.4345 0.0345 8.62% 0.4136 0.4345 0.41 187,100
      Apr 25 2024 0.40 0.00796 2.03% 0.40 0.40 0.40 2,500
      Apr 24 2024 0.39204 0.00 0.00% 0.39204 0.39204 0.39204 0
      Apr 23 2024 0.39204 0.01204 3.17% 0.39204 0.39204 0.39204 1,500
      Apr 22 2024 0.38 -0.02 -5.00% 0.38 0.38 0.38 8,000
      Apr 19 2024 0.40 0.0082 2.09% 0.3903 0.4001 0.3901 24,525
      Apr 18 2024 0.3918 0.00 0.00% 0.3918 0.3918 0.3918 0
      Apr 17 2024 0.3918 -0.00995 -2.48% 0.4201 0.4213 0.3918 42,847
      Apr 16 2024 0.40175 -0.0298 -6.91% 0.4241 0.4241 0.40175 12,123
      Apr 15 2024 0.43155 -0.01795 -3.99% 0.45 0.45 0.43155 5,275
      Apr 12 2024 0.4495 0.0594 15.23% 0.4109 0.4495 0.4109 31,300
      Apr 11 2024 0.3901 0.00 0.00% 0.3901 0.3901 0.3901 0
      Apr 10 2024 0.3901 -0.0122 -3.03% 0.3987 0.3987 0.3901 49,050
      Apr 09 2024 0.4023 -0.0222 -5.23% 0.4176 0.429 0.4023 22,150
      Apr 08 2024 0.4245 0.04906 13.07% 0.401 0.42774 0.3924 22,840
      Apr 05 2024 0.375436 0.02874 8.29% 0.3456 0.38 0.339 138,605
      Apr 04 2024 0.3467 0.0099 2.94% 0.35 0.35235 0.3467 11,596
      Apr 03 2024 0.3368 0.0049 1.48% 0.343 0.3551 0.3368 17,390
      Apr 02 2024 0.3319 -0.0284 -7.88% 0.3727 0.385 0.33 102,554
      Apr 01 2024 0.3603 0.0773 27.31% 0.296 0.3603 0.296 14,496
      Mar 28 2024 0.283 0.0105 3.85% 0.2764 0.283 0.2764 8,000
      Mar 27 2024 0.2725 0.02455 9.90% 0.249 0.2725 0.249 28,004
      Mar 26 2024 0.24795 0.01225 5.20% 0.25 0.2509 0.2451 53,550
      Mar 25 2024 0.2357 0.00 0.00% 0.2357 0.2357 0.2357 0
      Mar 22 2024 0.2357 0.004 1.73% 0.2357 0.2357 0.2357 5,703
      Mar 21 2024 0.2317 0.009 4.04% 0.23 0.2317 0.23 8,000
      Mar 20 2024 0.2227 -0.003 -1.33% 0.2227 0.2227 0.2227 700
      Mar 19 2024 0.2257 -0.0004 -0.18% 0.2257 0.2257 0.2257 43,478
      Mar 18 2024 0.2261 -0.00545 -2.35% 0.2297 0.2297 0.2215 544,600
      Mar 15 2024 0.23155 0.01175 5.35% 0.2183 0.23155 0.2183 2,841
      Mar 14 2024 0.2198 -0.00236 -1.06% 0.2252 0.2252 0.2198 10,250
      Mar 13 2024 0.22216 0.00366 1.68% 0.22285 0.2241 0.22216 33,250
      Mar 12 2024 0.2185 -0.0047 -2.11% 0.2207 0.2207 0.2185 1,018
      Mar 11 2024 0.2232 0.0032 1.45% 0.2267 0.2267 0.2232 3,000
      Mar 08 2024 0.22 0.00 0.00% 0.22 0.22 0.22 0
      Mar 07 2024 0.22 0.00 0.00% 0.22 0.22 0.22 0
      Mar 06 2024 0.22 -0.0082 -3.59% 0.2221 0.2221 0.22 1,000
      Mar 05 2024 0.2282 -0.00258 -1.12% 0.2282 0.2282 0.2282 14,500
      Mar 04 2024 0.23078 0.00008 0.03% 0.23 0.23078 0.23 10,582
      Mar 01 2024 0.2307 0.0022 0.96% 0.2143 0.2307 0.2143 10,200
      Feb 29 2024 0.2285 0.0132 6.13% 0.2285 0.2285 0.2285 14,500
      Feb 28 2024 0.2153 -0.0102 -4.52% 0.2212 0.225 0.2153 10,020
      Feb 27 2024 0.2255 -0.00236 -1.04% 0.2255 0.2255 0.2255 3,000
      Feb 26 2024 0.22786 0.00 0.00% 0.22786 0.22786 0.22786 0
      Feb 23 2024 0.22786 -0.00214 -0.93% 0.22786 0.22786 0.22786 200

      Your Recent History

      USOTC
      TSKFF
      Talisker Resources (QX)
      LATK
      JOBUSDT
      Jobchain
      USOTC
      KTHGF
      Kantone (PK)
      LSE
      0QNW
      Lumx
      BOV
      CMIG4R
      CEMIG PN
      LSE
      87SO
      Marston's I.31
      AMEX
      JPSV
      Jpmorgan Active Small Ca...
      TSXV
      RJX.A
      RJK Explorations
      BIT
      I06561
      Banca Imi
      COIN
      API3EUR
      API3
      COIN
      LIZUSD
      BIT
      P1XLV6
      NLBNPIT1XLV6 20240920 25
      BIT
      P1WXS9
      NLBNPIT1WXS9 20240920 34
      EU
      MLORB
      Orbis Properties SOCIMI ...
      ASX
      AWEKOP
      Delayed Upgrade Clock