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 29, 2022 0.1900 0.1910 0.1824 0.1824 72,100 -0.01(-4.45%)
Apr 28, 2022 0.1900 0.1909 0.1900 0.1909 2,623 -0.00(-1.39%)
Apr 25, 2022 0.1936 0 -0.01(-6.70%)
Apr 22, 2022 0.2112 0.2112 0.2075 0.2075 38,166 +0.01(+7.07%)
Apr 21, 2022 0.1935 0.1969 0.1935 0.1938 40,500 -0.00(-0.15%)
Apr 19, 2022 0.1941 0 +0.00(+0.00%)
Apr 18, 2022 0.1999 0.1999 0.1941 0.1941 51,222 -0.00(-1.12%)
Apr 14, 2022 0.1959 0.1963 0.1959 0.1963 10,000 -0.01(-3.30%)
Apr 13, 2022 0.1925 0.2030 0.1900 0.2030 15,600 +0.01(+5.45%)
Apr 12, 2022 0.1955 0.1955 0.1901 0.1925 44,827 +0.00(+1.26%)
Apr 11, 2022 0.1950 0.1965 0.1901 0.1901 42,700 -0.00(-2.51%)
Apr 08, 2022 0.1940 0.1972 0.1940 0.1950 15,534 -0.00(-0.56%)
Apr 07, 2022 0.2005 0.2005 0.1946 0.1961 114,932 -0.00(-1.95%)
Apr 06, 2022 0.1970 0.2000 0.1925 0.2000 62,700 -0.02(-7.83%)
Apr 05, 2022 0.2170 0.2170 0.2170 0.2170 1,000 +0.02(+8.39%)
Apr 04, 2022 0.2180 0.2180 0.1881 0.2002 270,800 -0.01(-5.79%)
Apr 01, 2022 0.2061 0.2125 0.2036 0.2125 61,061 +0.00(+2.02%)
Mar 31, 2022 0.2083 0.2083 0.2083 0.2083 3,000 +0.00(+0.00%)
Mar 30, 2022 0.2250 0.2250 0.2083 0.2083 48,726 -0.00(-1.00%)
Mar 29, 2022 0.2104 0.2104 0.2104 0.2104 10,000 +0.00(+1.45%)
Mar 28, 2022 0.2066 0.2088 0.2066 0.2074 35,000 -0.00(-2.17%)
Mar 24, 2022 0.2120 0 +0.00(+1.83%)
Mar 23, 2022 0.2230 0.2230 0.2058 0.2082 10,200 +0.00(+0.77%)
Mar 22, 2022 0.2066 0.2066 0.2066 0.2066 9,950 +0.01(+3.30%)
Mar 21, 2022 0.2103 0.2110 0.2000 0.2000 54,670 -0.01(-3.38%)
Mar 18, 2022 0.2070 0.2070 0.2070 0.2070 159 +0.00(+0.00%)
Mar 17, 2022 0.2095 0.2095 0.2070 0.2070 40,000 +0.00(+0.98%)
Mar 16, 2022 0.2053 0.2080 0.2042 0.2050 7,980 +0.00(+0.84%)
Mar 15, 2022 0.2031 0.2034 0.2031 0.2033 76,545 +0.00(+1.65%)
Mar 14, 2022 0.2025 0.2037 0.1960 0.2000 81,100 -0.01(-5.97%)
Mar 11, 2022 0.2100 0.2127 0.2035 0.2127 34,842 +0.00(+0.61%)
Mar 10, 2022 0.2130 0.2172 0.2113 0.2114 56,464 -0.01(-3.69%)
Mar 09, 2022 0.2181 0.2195 0.2133 0.2195 29,000 -0.00(-0.23%)
Mar 08, 2022 0.2270 0.2306 0.2198 0.2200 34,098 +0.00(+1.15%)
Mar 07, 2022 0.2172 0.2197 0.2100 0.2175 109,340 +0.00(+0.46%)
Mar 04, 2022 0.2139 0.2165 0.2136 0.2165 6,320 +0.01(+3.10%)
Mar 03, 2022 0.2093 0.2128 0.2093 0.2100 19,447 -0.00(-0.80%)
Mar 02, 2022 0.2117 0.2117 0.2117 0.2117 22,500 +0.00(+0.86%)
Mar 01, 2022 0.2065 0.2183 0.2065 0.2099 5,500 +0.00(+1.65%)
Feb 28, 2022 0.2033 0.2140 0.2033 0.2065 20,484 -0.00(-1.15%)
Feb 25, 2022 0.2071 0.2142 0.2029 0.2089 1,302 -0.01(-2.38%)
Feb 24, 2022 0.2152 0.2152 0.2140 0.2140 43,600 +0.00(+0.47%)
Feb 23, 2022 0.2090 0.2130 0.2090 0.2130 108,500 -0.00(-0.28%)
Feb 22, 2022 0.2166 0.2166 0.2136 0.2136 36,400 +0.00(+2.25%)
Feb 17, 2022 0.2089 0 -0.00(-0.38%)
Feb 16, 2022 0.2139 0.2139 0.1969 0.2097 94,980 -0.01(-3.23%)
Feb 15, 2022 0.2099 0.2168 0.2099 0.2167 100,700 +0.00(+0.88%)
Feb 14, 2022 0.2002 0.2148 0.1993 0.2148 80,310 +0.01(+3.27%)
Feb 11, 2022 0.2072 0.2080 0.1970 0.2080 170,735 +0.01(+2.82%)
Feb 10, 2022 0.2026 0.2049 0.2001 0.2023 20,200 -0.01(-3.67%)
Feb 09, 2022 0.2090 0.2100 0.2051 0.2100 51,560 +0.00(+0.29%)
Feb 08, 2022 0.2102 0.2124 0.2000 0.2094 44,851 -0.00(-1.69%)
Feb 07, 2022 0.2126 0.2218 0.2126 0.2130 21,200 -0.00(-0.37%)
Feb 04, 2022 0.2097 0.2236 0.2097 0.2138 9,031 +0.00(+1.86%)
Feb 03, 2022 0.2099 0.2050 0.2099 30,875 -0.00(-0.19%)
Feb 02, 2022 0.2170 0.2340 0.2045 0.2103 252,122 -0.01(-5.06%)
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.