Talon Metal Corp (PK) (TLOFF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001 | 0.149031296572 | 0.0671 | 0.06995 | 0.06005 | 145439 | 0.0658678 | CS |
| 4 | -0.0049 | -6.79611650485 | 0.0721 | 0.084 | 0.0553 | 202792 | 0.06729415 | CS |
| 12 | -0.0393 | -36.9014084507 | 0.1065 | 0.1137 | 0.0553 | 282536 | 0.08114092 | CS |
| 26 | -0.0288 | -30 | 0.096 | 0.152 | 0.0553 | 280145 | 0.09834049 | CS |
| 52 | -0.1368 | -67.0588235294 | 0.204 | 0.23 | 0.0553 | 284266 | 0.11646118 | CS |
| 156 | -0.3054 | -81.9645732689 | 0.3726 | 0.85 | 0.0553 | 363929 | 0.35922142 | CS |
| 260 | -0.07228 | -51.8210496128 | 0.13948 | 0.97 | 0.0508 | 366643 | 0.3877609 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1725485040 | 0.0668 | 0.0023 | 3.57 | 0.06 | 0.075 | 0.0553 | 413942 |
| 1725398880 | 0.0645 | -0.007 | -9.79 | 0.073 | 0.0774 | 0.0644 | 418908 |
| 1725053340 | 0.0714999 | -0.0015 | -2.05 | 0.072 | 0.0752 | 0.0711 | 134347 |
| 1724966400 | 0.073 | -0.002 | -2.67 | 0.073955 | 0.084 | 0.0714999 | 102016 |
| 1724880360 | 0.075 | -0.002 | -2.60 | 0.0765 | 0.08 | 0.072 | 140162 |
| 1724794080 | 0.077 | 0.003 | 4.05 | 0.0736 | 0.083 | 0.0736 | 181785 |
| 1724707740 | 0.074 | 0.0011 | 1.51 | 0.0709999 | 0.07865 | 0.07 | 142704 |
| 1724448480 | 0.0729 | -0.0016 | -2.15 | 0.0709999 | 0.078 | 0.0709999 | 209808 |
| 1724362140 | 0.0745 | 0.0025 | 3.47 | 0.0721 | 0.077 | 0.072 | 81731 |
| 1724275380 | 0.072 | 0.0010001 | 1.41 | 0.077 | 0.077 | 0.0712 | 328353 |
| 1724188800 | 0.0709999 | 0 | 0.00 | 0.074 | 0.077 | 0.0709999 | 98981 |
| 1724102880 | 0.0709999 | -0.006 | -7.79 | 0.077 | 0.077 | 0.07 | 650950 |
| 1723843740 | 0.077 | 0.002608 | 3.51 | 0.077 | 0.077 | 0.0719 | 109874 |
| 1723756860 | 0.074392 | 0.004392 | 6.27 | 0.0759 | 0.0781 | 0.07 | 405981 |
| 1723670820 | 0.07 | -0.002 | -2.78 | 0.073 | 0.077 | 0.07 | 132701 |
| 1723584360 | 0.072 | 0.00055 | 0.77 | 0.0869999 | 0.09 | 0.07 | 181358 |
| 1723497900 | 0.07145 | -0.00245 | -3.32 | 0.075 | 0.09 | 0.07 | 1220095 |
| 1723238400 | 0.0738999 | 0.0027999 | 3.94 | 0.0712 | 0.0815 | 0.07 | 486022 |
| 1723152000 | 0.0711 | -0.0054 | -7.06 | 0.0775 | 0.0803 | 0.0704999 | 885272 |
| 1723065720 | 0.0765 | -0.0052 | -6.36 | 0.0825 | 0.0825 | 0.075 | 341193 |
| 1722979800 | 0.0817 | -0.0041 | -4.78 | 0.0853 | 0.0853 | 0.0751 | 484987 |
| 1722893340 | 0.0858 | 0.003 | 3.62 | 0.075 | 0.0914 | 0.0694 | 1218211 |
| 1722634140 | 0.0828 | -0.00545 | -6.18 | 0.094 | 0.094 | 0.0828 | 224452 |
| 1722547620 | 0.08825 | -0.00458 | -4.93 | 0.09 | 0.094 | 0.0828 | 217474 |
| 1722461340 | 0.09283 | 0.00283 | 3.14 | 0.09 | 0.0949 | 0.09 | 85053 |
| 1722374820 | 0.09 | -0.0049 | -5.16 | 0.098 | 0.098 | 0.09 | 286948 |
| 1722288180 | 0.0949 | 0.00195 | 2.10 | 0.0927999 | 0.0949 | 0.0901 | 212322 |
| 1722029100 | 0.09295 | -0.00355 | -3.68 | 0.098 | 0.098 | 0.09 | 326894 |
| 1721942400 | 0.0965 | -0.001 | -1.03 | 0.0926 | 0.0990999 | 0.09 | 299772 |
| 1721856480 | 0.0975 | 0.00055 | 0.57 | 0.0958 | 0.1024999 | 0.092 | 153601 |
| 1721770140 | 0.09695 | -5.0E-5 | -0.05 | 0.0995 | 0.0995 | 0.0927999 | 140200 |
| 1721683740 | 0.097 | 0.005 | 5.43 | 0.1 | 0.1 | 0.092 | 146142 |
| 1721424180 | 0.092 | -0.0046 | -4.76 | 0.092 | 0.1 | 0.0911 | 57140 |
| 1721337960 | 0.0966 | -0.0033 | -3.30 | 0.0975 | 0.1 | 0.092 | 369074 |
| 1721251320 | 0.0999 | 0.0014 | 1.42 | 0.0988 | 0.10305 | 0.095 | 578139 |
| 1721164920 | 0.0985 | 0.001 | 1.03 | 0.0964 | 0.1 | 0.0964 | 205911 |
| 1721078940 | 0.0975 | 0.0025 | 2.63 | 0.0935 | 0.1 | 0.0935 | 318467 |
| 1720819200 | 0.095 | -0.0001 | -0.11 | 0.091 | 0.1019999 | 0.091 | 169497 |
| 1720733280 | 0.0951 | -0.0004 | -0.42 | 0.1 | 0.105 | 0.0921 | 222568 |
| 1720646880 | 0.0955 | 0.0023 | 2.47 | 0.09 | 0.105 | 0.09 | 260609 |
| 1720560540 | 0.0932 | -0.0041 | -4.21 | 0.09844 | 0.108 | 0.0932 | 441554 |
| 1720473600 | 0.0973 | -0.0072 | -6.89 | 0.1015 | 0.109 | 0.0912 | 292922 |
| 1720214640 | 0.1045 | 0.0020001 | 1.95 | 0.1 | 0.11 | 0.0994 | 142893 |
| 1720041000 | 0.1024999 | -0.0014 | -1.35 | 0.1 | 0.1137 | 0.1 | 205307 |
| 1719955740 | 0.1039 | 0.0039 | 3.90 | 0.1048 | 0.1075 | 0.1 | 268553 |
| 1719868980 | 0.1 | -0.001 | -0.99 | 0.1079 | 0.1079 | 0.1 | 115375 |
| 1719610020 | 0.101 | 0.001 | 1.00 | 0.1 | 0.109 | 0.1 | 163238 |
| 1719523200 | 0.1 | -0.011 | -9.91 | 0.1065 | 0.111 | 0.1 | 147845 |
| 1719437040 | 0.111 | 0.001 | 0.91 | 0.1 | 0.1133 | 0.1 | 127358 |
| 1719350880 | 0.11 | 0.005 | 4.76 | 0.1005 | 0.1127 | 0.1005 | 84086 |
| 1719264540 | 0.105 | -0.0026 | -2.42 | 0.1003 | 0.1087 | 0.1003 | 183957 |
| 1719005220 | 0.1076 | 0.0064 | 6.32 | 0.107 | 0.114 | 0.1 | 155974 |
| 1718918640 | 0.1012 | -0.0128 | -11.23 | 0.1122 | 0.114 | 0.1012 | 387969 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
