Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talisker Resources Ltd (OP: TSKFF )

0.3884 -0.0216 (-5.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.2800 0.2800 0.2800 0 -0.02(-5.56%)
Apr 29, 2021 0.2858 0.2965 0.2764 0.2965 49,600 +0.02(+5.93%)
Apr 28, 2021 0.2869 0.2875 0.2799 0.2799 50,600 -0.02(-5.22%)
Apr 27, 2021 0.2930 0.2953 0.2861 0.2953 67,577 +0.01(+2.04%)
Apr 26, 2021 0.2862 0.2911 0.2862 0.2894 34,390 +0.00(+0.31%)
Apr 23, 2021 0.2900 0.2900 0.2793 0.2885 54,000 +0.00(+1.23%)
Apr 22, 2021 0.2994 0.2994 0.2839 0.2850 35,510 -0.02(-7.26%)
Apr 21, 2021 0.2987 0.3079 0.2881 0.3073 80,700 +0.02(+5.97%)
Apr 20, 2021 0.2978 0.3003 0.2890 0.2900 45,875 +0.01(+1.75%)
Apr 19, 2021 0.2760 0.2878 0.2760 0.2850 32,729 +0.02(+5.95%)
Apr 16, 2021 0.2754 0.2790 0.2690 0.2690 87,500 -0.00(-0.33%)
Apr 15, 2021 0.2800 0.2800 0.2680 0.2699 106,337 +0.01(+4.21%)
Apr 14, 2021 0.2119 0.2694 0.2119 0.2590 10,100 +0.00(+1.49%)
Apr 13, 2021 0.2546 0.2630 0.2512 0.2552 10,986 +0.00(+1.96%)
Apr 12, 2021 0.2550 0.2554 0.2503 0.2503 13,200 -0.01(-4.43%)
Apr 09, 2021 0.2600 0.2619 0.2551 0.2619 19,100 +0.00(+0.73%)
Apr 08, 2021 0.2566 0.2600 0.2545 0.2600 12,900 +0.00(+1.33%)
Apr 07, 2021 0.2696 0.2696 0.2566 0.2566 13,610 -0.01(-2.14%)
Apr 06, 2021 0.2700 0.2700 0.2622 0.2622 21,010 -0.01(-4.76%)
Apr 05, 2021 0.2810 0.2810 0.2700 0.2753 4,600 +0.00(+1.55%)
Apr 01, 2021 0.2700 0.2712 0.2700 0.2711 8,000 +0.00(+0.18%)
Mar 31, 2021 0.2601 0.2734 0.2550 0.2706 33,725 +0.00(+0.22%)
Mar 30, 2021 0.2673 0.2700 0.2658 0.2700 11,000 +0.01(+2.97%)
Mar 29, 2021 0.2820 0.2820 0.2622 0.2622 15,895 -0.01(-4.13%)
Mar 26, 2021 0.2726 0.2827 0.2700 0.2735 39,600 +0.00(+1.30%)
Mar 25, 2021 0.2592 0.2800 0.2528 0.2700 128,976 +0.02(+9.76%)
Mar 24, 2021 0.2520 0.2520 0.2460 0.2460 60,000 -0.01(-5.17%)
Mar 23, 2021 0.2555 0.2594 0.2555 0.2594 2,780 +0.00(+0.19%)
Mar 22, 2021 0.2587 0.2637 0.2554 0.2589 28,700 +0.01(+2.05%)
Mar 19, 2021 0.2510 0.2605 0.2510 0.2537 29,900 +0.00(+0.48%)
Mar 18, 2021 0.2567 0.2700 0.2522 0.2525 40,686 -0.01(-5.08%)
Mar 17, 2021 0.2570 0.2689 0.2485 0.2660 60,235 +0.01(+5.06%)
Mar 16, 2021 0.2600 0.2600 0.2520 0.2532 29,968 +0.00(+1.93%)
Mar 15, 2021 0.2523 0.2523 0.2482 0.2484 15,400 +0.00(+0.08%)
Mar 12, 2021 0.2470 0.2482 0.2470 0.2482 5,800 +0.00(+0.49%)
Mar 11, 2021 0.2429 0.2470 0.2429 0.2470 112,500 +0.01(+5.56%)
Mar 10, 2021 0.2372 0.2391 0.2340 0.2340 61,510 -0.01(-3.03%)
Mar 09, 2021 0.2363 0.2426 0.2363 0.2413 198,900 +0.02(+7.20%)
Mar 08, 2021 0.2387 0.2409 0.2251 0.2251 6,806 +0.00(+0.00%)
Mar 05, 2021 0.2300 0.2304 0.2251 0.2251 3,600 -0.00(-2.13%)
Mar 04, 2021 0.2376 0.2376 0.2300 0.2300 2,300 +0.00(+0.22%)
Mar 03, 2021 0.2329 0.2378 0.2295 0.2295 56,200 -0.02(-6.90%)
Mar 02, 2021 0.2294 0.2465 0.2240 0.2465 108,300 +0.02(+6.71%)
Mar 01, 2021 0.2474 0.2474 0.2300 0.2310 15,599 -0.02(-7.60%)
Feb 25, 2021 0.2500 0.2500 0.2500 0 -0.01(-3.10%)
Feb 24, 2021 0.2582 0.2599 0.2552 0.2580 224,041 -0.00(-0.27%)
Feb 23, 2021 0.2657 0.2737 0.2587 0.2587 30,000 -0.02(-7.54%)
Feb 22, 2021 0.2617 0.2817 0.2617 0.2798 46,913 +0.02(+8.74%)
Feb 19, 2021 0.2546 0.2573 0.2546 0.2573 12,400 +0.00(+0.55%)
Feb 18, 2021 0.2097 0.2633 0.2097 0.2559 48,984 +0.00(+0.43%)
Feb 17, 2021 0.2600 0.2600 0.2548 0.2548 4,145 -0.01(-3.99%)
Feb 16, 2021 0.2624 0.2654 0.2519 0.2654 21,392 -0.00(-1.19%)
Feb 12, 2021 0.2616 0.2686 0.2569 0.2686 13,700 +0.01(+3.35%)
Feb 11, 2021 0.2599 0.2599 0.2599 0.2599 7,025 -0.01(-4.38%)
Feb 10, 2021 0.2800 0.2804 0.2718 0.2718 26,028 +0.00(+0.33%)
Feb 09, 2021 0.2770 0.2770 0.2709 0.2709 1,500 +0.01(+3.52%)
Feb 08, 2021 0.2600 0.2631 0.2483 0.2617 27,600 +0.01(+5.52%)
Feb 05, 2021 0.2422 0.2483 0.2422 0.2480 35,900 +0.01(+4.29%)
Feb 04, 2021 0.2376 0.2378 0.2376 0.2378 134,000 -0.01(-2.34%)
Feb 03, 2021 0.2400 0.2435 0.2400 0.2435 49,000 +0.00(+2.05%)
Feb 02, 2021 0.2432 0.2502 0.2360 0.2386 86,040 -0.00(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.