Talon Metal Corp (PK) (TLOFF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0028 | -4.22322775264 | 0.0663 | 0.07 | 0.058 | 313105 | 0.06100149 | CS |
| 4 | 0.0074 | 13.1907308378 | 0.0561 | 0.0791 | 0.053 | 603287 | 0.06157581 | CS |
| 12 | -0.0025 | -3.78787878788 | 0.066 | 0.0974 | 0.053 | 428518 | 0.06420925 | CS |
| 26 | -0.0775 | -54.9645390071 | 0.141 | 0.141 | 0.053 | 346853 | 0.07476524 | CS |
| 52 | -0.0695 | -52.2556390977 | 0.133 | 0.163 | 0.053 | 334043 | 0.0942404 | CS |
| 156 | -0.3915 | -86.043956044 | 0.455 | 0.85 | 0.053 | 378477 | 0.3270644 | CS |
| 260 | -0.0465 | -42.2727272727 | 0.11 | 0.97 | 0.0508 | 374153 | 0.3706181 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733350980 | 0.0635 | 0.0015 | 2.42 | 0.06 | 0.0654 | 0.059 | 471983 |
| 1733264700 | 0.062 | 0.0029 | 4.91 | 0.058 | 0.0654 | 0.058 | 396298 |
| 1733178180 | 0.0591 | -0.0009 | -1.50 | 0.06 | 0.065 | 0.0591 | 377638 |
| 1732918200 | 0.06 | -0.0022 | -3.54 | 0.07 | 0.07 | 0.058 | 114135 |
| 1732746540 | 0.0622 | -0.0018 | -2.81 | 0.0663 | 0.0675999 | 0.058 | 364349 |
| 1732660140 | 0.064 | -0.0007 | -1.08 | 0.058 | 0.0679 | 0.058 | 300223 |
| 1732573560 | 0.0646999 | 0.0041999 | 6.94 | 0.0605 | 0.065 | 0.0602 | 361064 |
| 1732314000 | 0.0605 | -0.0008 | -1.31 | 0.06 | 0.065 | 0.06 | 433428 |
| 1732227900 | 0.0613 | 0.0001 | 0.16 | 0.065 | 0.07 | 0.06 | 566491 |
| 1732141740 | 0.0612 | 0.0002 | 0.33 | 0.0585 | 0.0696 | 0.057 | 388136 |
| 1732054800 | 0.061 | 0 | 0.00 | 0.06 | 0.0653 | 0.06 | 106637 |
| 1731968640 | 0.061 | 0.001 | 1.67 | 0.063 | 0.067 | 0.06 | 724646 |
| 1731709260 | 0.06 | 0.00065 | 1.10 | 0.05974 | 0.065 | 0.0591 | 441588 |
| 1731622800 | 0.05935 | -0.0001 | -0.17 | 0.0575 | 0.066 | 0.057 | 305170 |
| 1731536760 | 0.05945 | -0.00025 | -0.42 | 0.0608 | 0.0616 | 0.0573 | 300279 |
| 1731450480 | 0.0597 | -0.0015 | -2.45 | 0.06325 | 0.073 | 0.0586 | 236711 |
| 1731363600 | 0.0612 | -0.0024 | -3.77 | 0.067 | 0.0791 | 0.06 | 344828 |
| 1731104400 | 0.0636 | 0.0059 | 10.23 | 0.0595 | 0.0697 | 0.057 | 4336378 |
| 1731018540 | 0.0577 | 0.0013 | 2.30 | 0.05905 | 0.066 | 0.0539 | 947024 |
| 1730931600 | 0.0564 | 0.0022 | 4.06 | 0.0561 | 0.058 | 0.053 | 447431 |
| 1730845680 | 0.0542 | -0.004 | -6.87 | 0.0582 | 0.0582 | 0.0542 | 389541 |
| 1730759160 | 0.0582 | 0.0012 | 2.11 | 0.056 | 0.0609 | 0.055 | 395417 |
| 1730496420 | 0.057 | -0.00015 | -0.26 | 0.061 | 0.061 | 0.057 | 1430267 |
| 1730409780 | 0.05715 | -0.01085 | -15.96 | 0.07 | 0.07 | 0.055 | 1829844 |
| 1730323500 | 0.068 | 0.00405 | 6.33 | 0.063 | 0.0693 | 0.063 | 524123 |
| 1730237280 | 0.06395 | -5.0E-5 | -0.08 | 0.063 | 0.0694 | 0.063 | 207804 |
| 1730150880 | 0.064 | -0.00472 | -6.87 | 0.07 | 0.075 | 0.063 | 520506 |
| 1729891500 | 0.06872 | -0.00478 | -6.50 | 0.0748 | 0.078 | 0.0684 | 529662 |
| 1729805160 | 0.0735 | 0.007 | 10.53 | 0.0709 | 0.075 | 0.06695 | 395320 |
| 1729718940 | 0.0665 | -0.00505 | -7.06 | 0.08 | 0.08 | 0.065 | 324516 |
| 1729632300 | 0.07155 | 0.00155 | 2.21 | 0.0693 | 0.078 | 0.0686 | 48566 |
| 1729545600 | 0.07 | 0.00078 | 1.13 | 0.063 | 0.07385 | 0.063 | 73559 |
| 1729286400 | 0.06922 | -0.00563 | -7.52 | 0.0777 | 0.0777 | 0.0691 | 136746 |
| 1729200000 | 0.07485 | 0.00185 | 2.53 | 0.0758 | 0.0779 | 0.0693 | 83691 |
| 1729113960 | 0.073 | -0.0006 | -0.82 | 0.072 | 0.0779 | 0.06 | 203316 |
| 1729027680 | 0.0736 | -0.0024 | -3.16 | 0.0704 | 0.0879 | 0.065 | 592716 |
| 1728941220 | 0.076 | 0.0024 | 3.26 | 0.07 | 0.0811 | 0.066 | 225472 |
| 1728681900 | 0.0736 | 0.0007 | 0.96 | 0.0694 | 0.0736 | 0.0694 | 1198892 |
| 1728595560 | 0.0729 | 0.0045501 | 6.66 | 0.08 | 0.08 | 0.0658 | 429147 |
| 1728508800 | 0.0683499 | -0.00815 | -10.65 | 0.0738999 | 0.076 | 0.065 | 453587 |
| 1728422580 | 0.0765 | -0.0035 | -4.38 | 0.08 | 0.08 | 0.0701 | 157042 |
| 1728336000 | 0.08 | -0.0007 | -0.87 | 0.079 | 0.0974 | 0.0701 | 221477 |
| 1728077220 | 0.0806999 | 0.0032999 | 4.26 | 0.075 | 0.084 | 0.0709999 | 518759 |
| 1727990760 | 0.0774 | 0.0066 | 9.32 | 0.074 | 0.08 | 0.0709999 | 151117 |
| 1727904000 | 0.0708 | 0.0005 | 0.71 | 0.0688 | 0.0766 | 0.0688 | 115622 |
| 1727818140 | 0.0703 | 0.0003 | 0.43 | 0.0751 | 0.082 | 0.07 | 120013 |
| 1727731380 | 0.07 | -0.0005 | -0.71 | 0.0709 | 0.0718 | 0.07 | 297364 |
| 1727472000 | 0.0704999 | 0.0002999 | 0.43 | 0.0692 | 0.0708 | 0.0684 | 98024 |
| 1727386200 | 0.0702 | 0.0042 | 6.36 | 0.06725 | 0.0702 | 0.0671 | 152188 |
| 1727299200 | 0.066 | -0.001 | -1.49 | 0.067 | 0.067 | 0.06 | 256724 |
| 1727212800 | 0.067 | 0.00225 | 3.47 | 0.0678 | 0.0678 | 0.0625 | 207019 |
| 1727126940 | 0.06475 | 0.00165 | 2.61 | 0.0622 | 0.0674 | 0.0622 | 54094 |
| 1726867200 | 0.0631 | -0.0036 | -5.40 | 0.06 | 0.066 | 0.06 | 53377 |
| 1726781220 | 0.0667 | 0.0007 | 1.06 | 0.068 | 0.068 | 0.0615 | 91895 |
| 1726694460 | 0.066 | 0.001 | 1.54 | 0.064521 | 0.0672 | 0.0626 | 166875 |
| 1726608240 | 0.065 | -0.0012 | -1.81 | 0.068 | 0.068 | 0.0616 | 272568 |
| 1726521720 | 0.0662 | -0.0009 | -1.34 | 0.0644 | 0.068 | 0.0628 | 77432 |
| 1726262940 | 0.0671 | 0.0005401 | 0.81 | 0.0651999 | 0.06995 | 0.065 | 79936 |
| 1726176540 | 0.0665599 | 0.0045599 | 7.35 | 0.0671 | 0.0671 | 0.06005 | 130382 |
| 1726090140 | 0.062 | 0 | 0.00 | 0.066 | 0.066 | 0.058 | 605501 |
| 1726003500 | 0.062 | -0.0019 | -2.97 | 0.065 | 0.07 | 0.056 | 121233 |
| 1725917160 | 0.0639 | -0.002245 | -3.39 | 0.07 | 0.07 | 0.06 | 140570 |
| 1725658020 | 0.066145 | -0.002855 | -4.14 | 0.07 | 0.0709999 | 0.0631 | 250677 |
| 1725571440 | 0.069 | 0.0022 | 3.29 | 0.065 | 0.0709999 | 0.065 | 182470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
