ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Talon Metal Corp (OP: TLOFF )

0.0600 +0.0006 (+1.01%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 0.0614 0.0650 0.0591 0.0600 441,588 +0.00(+1.01%)
Nov 14, 2024 0.0575 0.0660 0.0570 0.0594 305,170 -0.00(-0.17%)
Nov 13, 2024 0.0608 0.0616 0.0573 0.0595 300,279 -0.00(-0.34%)
Nov 12, 2024 0.0633 0.0730 0.0586 0.0597 236,711 -0.00(-2.45%)
Nov 11, 2024 0.0670 0.0791 0.0600 0.0612 344,828 -0.00(-3.77%)
Nov 08, 2024 0.0595 0.0697 0.0570 0.0636 4,336,378 +0.01(+10.23%)
Nov 07, 2024 0.0591 0.0660 0.0539 0.0577 947,024 +0.00(+2.30%)
Nov 06, 2024 0.0558 0.0580 0.0530 0.0564 447,431 +0.00(+4.06%)
Nov 05, 2024 0.0582 0.0582 0.0542 0.0542 389,541 -0.00(-6.87%)
Nov 04, 2024 0.0560 0.0609 0.0550 0.0582 395,417 +0.00(+2.11%)
Nov 01, 2024 0.0610 0.0610 0.0570 0.0570 1,430,267 -0.00(-0.35%)
Oct 31, 2024 0.0700 0.0700 0.0550 0.0572 1,829,844 -0.01(-15.88%)
Oct 30, 2024 0.0630 0.0693 0.0630 0.0680 524,123 +0.00(+6.25%)
Oct 29, 2024 0.0630 0.0694 0.0630 0.0640 207,804 +0.00(+0.00%)
Oct 28, 2024 0.0700 0.0750 0.0630 0.0640 520,506 -0.00(-6.84%)
Oct 25, 2024 0.0748 0.0780 0.0684 0.0687 529,662 -0.00(-6.53%)
Oct 24, 2024 0.0709 0.0750 0.0670 0.0735 395,320 +0.01(+10.53%)
Oct 23, 2024 0.0800 0.0800 0.0650 0.0665 324,516 -0.01(-7.12%)
Oct 22, 2024 0.0693 0.0780 0.0686 0.0716 48,566 +0.00(+2.29%)
Oct 21, 2024 0.0630 0.0739 0.0630 0.0700 73,559 +0.00(+1.16%)
Oct 18, 2024 0.0777 0.0777 0.0691 0.0692 136,746 -0.01(-7.61%)
Oct 17, 2024 0.0758 0.0779 0.0693 0.0749 83,691 +0.00(+2.60%)
Oct 16, 2024 0.0720 0.0779 0.0600 0.0730 203,316 -0.00(-0.82%)
Oct 15, 2024 0.0704 0.0879 0.0650 0.0736 592,716 -0.00(-3.16%)
Oct 14, 2024 0.0700 0.0811 0.0660 0.0760 225,472 +0.00(+3.26%)
Oct 11, 2024 0.0709 0.0736 0.0694 0.0736 1,198,892 +0.00(+0.96%)
Oct 10, 2024 0.0800 0.0800 0.0658 0.0729 429,147 +0.00(+6.58%)
Oct 09, 2024 0.0739 0.0760 0.0650 0.0684 453,587 -0.01(-10.59%)
Oct 08, 2024 0.0751 0.0800 0.0701 0.0765 157,542 -0.00(-4.38%)
Oct 07, 2024 0.0790 0.0974 0.0701 0.0800 221,477 -0.00(-0.87%)
Oct 04, 2024 0.0750 0.0840 0.0710 0.0807 518,759 +0.00(+4.26%)
Oct 03, 2024 0.0729 0.0800 0.0710 0.0774 151,117 +0.01(+9.32%)
Oct 02, 2024 0.0688 0.0766 0.0688 0.0708 115,622 +0.00(+0.71%)
Oct 01, 2024 0.0750 0.0820 0.0700 0.0703 120,013 +0.00(+0.43%)
Sep 30, 2024 0.0709 0.0718 0.0700 0.0700 297,364 -0.00(-0.71%)
Sep 27, 2024 0.0707 0.0708 0.0684 0.0705 98,024 +0.00(+0.43%)
Sep 26, 2024 0.0673 0.0702 0.0671 0.0702 152,188 +0.00(+6.36%)
Sep 25, 2024 0.0670 0.0670 0.0600 0.0660 256,724 -0.00(-1.49%)
Sep 24, 2024 0.0678 0.0678 0.0625 0.0670 207,019 +0.00(+3.40%)
Sep 23, 2024 0.0622 0.0674 0.0622 0.0648 54,094 +0.00(+2.69%)
Sep 20, 2024 0.0600 0.0660 0.0600 0.0631 53,377 -0.00(-5.40%)
Sep 19, 2024 0.0680 0.0680 0.0615 0.0667 91,895 +0.00(+1.06%)
Sep 18, 2024 0.0645 0.0672 0.0626 0.0660 166,875 +0.00(+1.54%)
Sep 17, 2024 0.0680 0.0680 0.0616 0.0650 272,568 -0.00(-1.81%)
Sep 16, 2024 0.0644 0.0680 0.0628 0.0662 77,432 -0.00(-1.34%)
Sep 13, 2024 0.0652 0.0700 0.0650 0.0671 79,936 +0.00(+0.75%)
Sep 12, 2024 0.0671 0.0671 0.0601 0.0666 130,382 +0.00(+7.42%)
Sep 11, 2024 0.0660 0.0660 0.0580 0.0620 605,501 +0.00(+0.00%)
Sep 10, 2024 0.0650 0.0700 0.0560 0.0620 121,233 -0.00(-2.97%)
Sep 09, 2024 0.0700 0.0700 0.0600 0.0639 140,570 -0.00(-3.33%)
Sep 06, 2024 0.0705 0.0710 0.0631 0.0661 250,677 -0.00(-4.20%)
Sep 05, 2024 0.0650 0.0710 0.0650 0.0690 182,470 +0.00(+3.29%)
Sep 04, 2024 0.0600 0.0750 0.0553 0.0668 413,942 +0.00(+3.57%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.