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

Talisker Resources Ltd (TSX: TSK )

0.5200 -0.0100 (-1.89%)
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 (%)
May 31, 2022 0.2300 0.2300 0.2200 0.2200 169,000 -0.01(-2.22%)
May 30, 2022 0.2300 0.2300 0.2250 0.2250 25,010 -0.01(-2.17%)
May 27, 2022 0.2350 0.2350 0.2300 0.2300 44,631 +0.00(+0.00%)
May 26, 2022 0.2300 0.2300 0.2300 0.2300 52,500 +0.00(+0.00%)
May 25, 2022 0.2400 0.2400 0.2300 0.2300 153,310 -0.00(-2.13%)
May 24, 2022 0.2350 0.2400 0.2350 0.2350 70,930 +0.00(+0.00%)
May 20, 2022 0.2350 0 -0.01(-2.08%)
May 19, 2022 0.2400 0.2400 0.2400 0.2400 34,678 +0.00(+0.00%)
May 18, 2022 0.2450 0.2450 0.2400 0.2400 158,000 -0.01(-2.04%)
May 17, 2022 0.2400 0.2500 0.2350 0.2450 80,521 +0.01(+6.52%)
May 16, 2022 0.2300 0.2300 0.2300 0.2300 59,100 +0.00(+0.00%)
May 13, 2022 0.2300 0.2300 0.2250 0.2300 42,600 +0.01(+4.55%)
May 12, 2022 0.2200 0.2250 0.2200 0.2200 457,593 -0.01(-2.22%)
May 11, 2022 0.2300 0.2300 0.2150 0.2250 168,400 +0.01(+2.27%)
May 10, 2022 0.2300 0.2300 0.2200 0.2200 229,810 -0.01(-4.35%)
May 09, 2022 0.2350 0.2350 0.2250 0.2300 72,062 -0.01(-6.12%)
May 06, 2022 0.2450 0.2450 0.2450 0.2450 114,880 +0.00(+0.00%)
May 05, 2022 0.2500 0.2500 0.2450 0.2450 108,200 +0.00(+0.00%)
May 04, 2022 0.2450 0.2450 0.2450 0.2450 194,520 +0.01(+2.08%)
May 03, 2022 0.2450 0.2450 0.2400 0.2400 186,237 +0.01(+2.13%)
May 02, 2022 0.2400 0.2400 0.2300 0.2350 202,550 -0.01(-2.08%)
Apr 29, 2022 0.2450 0.2450 0.2350 0.2400 278,804 -0.01(-2.04%)
Apr 28, 2022 0.2450 0.2450 0.2450 0.2450 46,500 +0.00(+0.00%)
Apr 27, 2022 0.2500 0.2500 0.2450 0.2450 144,000 +0.00(+0.00%)
Apr 26, 2022 0.2500 0.2600 0.2450 0.2450 253,000 -0.01(-2.00%)
Apr 25, 2022 0.2600 0.2600 0.2450 0.2500 165,312 -0.01(-1.96%)
Apr 22, 2022 0.2550 0.2750 0.2550 0.2550 501,393 +0.01(+4.08%)
Apr 21, 2022 0.2450 0.2450 0.2400 0.2450 41,361 -0.01(-2.00%)
Apr 20, 2022 0.2500 0.2550 0.2500 0.2500 181,216 +0.01(+2.04%)
Apr 19, 2022 0.2500 0.2500 0.2450 0.2450 361,922 -0.01(-2.00%)
Apr 18, 2022 0.2450 0.2500 0.2450 0.2500 75,700 +0.01(+2.04%)
Apr 14, 2022 0.2450 0 -0.01(-2.00%)
Apr 13, 2022 0.2450 0.2500 0.2400 0.2500 171,128 +0.01(+2.04%)
Apr 12, 2022 0.2450 0.2500 0.2400 0.2450 283,600 +0.00(+0.00%)
Apr 11, 2022 0.2450 0.2450 0.2400 0.2450 291,082 +0.00(+0.00%)
Apr 08, 2022 0.2450 0.2450 0.2400 0.2450 282,648 +0.00(+0.00%)
Apr 07, 2022 0.2450 0.2500 0.2450 0.2450 240,600 +0.00(+0.00%)
Apr 06, 2022 0.2500 0.2500 0.2400 0.2450 284,500 +0.00(+0.00%)
Apr 05, 2022 0.2500 0.2600 0.2450 0.2450 313,324 -0.01(-2.00%)
Apr 04, 2022 0.2650 0.2650 0.2350 0.2500 1,274,561 -0.01(-3.85%)
Apr 01, 2022 0.2550 0.2600 0.2550 0.2600 156,000 +0.01(+1.96%)
Mar 31, 2022 0.2600 0.2600 0.2550 0.2550 125,000 -0.01(-1.92%)
Mar 30, 2022 0.2600 0.2650 0.2600 0.2600 119,076 +0.00(+0.00%)
Mar 29, 2022 0.2550 0.2600 0.2550 0.2600 36,000 +0.01(+1.96%)
Mar 28, 2022 0.2600 0.2600 0.2550 0.2550 105,816 -0.01(-1.92%)
Mar 25, 2022 0.2600 0.2600 0.2550 0.2600 205,901 +0.00(+0.00%)
Mar 24, 2022 0.2600 0.2600 0.2500 0.2600 380,850 +0.01(+1.96%)
Mar 23, 2022 0.2600 0.2600 0.2550 0.2550 80,500 -0.01(-1.92%)
Mar 22, 2022 0.2600 0.2600 0.2550 0.2600 126,200 +0.01(+1.96%)
Mar 21, 2022 0.2600 0.2650 0.2500 0.2550 230,593 -0.01(-3.77%)
Mar 18, 2022 0.2650 0.2650 0.2600 0.2650 229,000 +0.01(+1.92%)
Mar 17, 2022 0.2650 0.2700 0.2600 0.2600 288,500 +0.00(+0.00%)
Mar 16, 2022 0.2600 0.2650 0.2600 0.2600 106,163 -0.01(-1.89%)
Mar 15, 2022 0.2550 0.2650 0.2550 0.2650 94,440 +0.01(+3.92%)
Mar 14, 2022 0.2600 0.2650 0.2500 0.2550 283,690 -0.01(-3.77%)
Mar 11, 2022 0.2600 0.2650 0.2600 0.2650 109,000 +0.00(+0.00%)
Mar 10, 2022 0.2750 0.2750 0.2650 0.2650 242,100 -0.01(-3.64%)
Mar 09, 2022 0.2800 0.2850 0.2750 0.2750 125,182 -0.01(-3.51%)
Mar 08, 2022 0.2800 0.2950 0.2800 0.2850 229,931 +0.01(+3.64%)
Mar 07, 2022 0.2750 0.2800 0.2700 0.2750 472,100 +0.01(+1.85%)
Mar 04, 2022 0.2650 0.2750 0.2650 0.2700 153,525 +0.01(+1.89%)
Mar 03, 2022 0.2650 0.2700 0.2650 0.2650 106,300 -0.01(-1.85%)
Mar 02, 2022 0.2700 0.2700 0.2700 0.2700 61,500 +0.00(+0.00%)
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.