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)

0.2985 +0.0085 (+2.93%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 0.3000 0.3000 0.2850 0.2985 1,454,864 +0.01(+2.93%)
Sep 25, 2025 0.3000 0.3000 0.2803 0.2900 1,025,715 -0.01(-2.03%)
Sep 24, 2025 0.2825 0.3000 0.2791 0.2960 2,279,633 +0.02(+7.64%)
Sep 23, 2025 0.2850 0.2920 0.2741 0.2750 792,416 -0.01(-3.27%)
Sep 22, 2025 0.3000 0.3000 0.2780 0.2843 605,241 -0.01(-1.97%)
Sep 19, 2025 0.2600 0.2960 0.2600 0.2900 995,717 +0.02(+8.78%)
Sep 18, 2025 0.2670 0.2800 0.2600 0.2666 746,507 -0.01(-1.84%)
Sep 17, 2025 0.2500 0.2800 0.2500 0.2716 584,806 +0.01(+2.72%)
Sep 16, 2025 0.2829 0.2829 0.2598 0.2644 1,362,247 -0.01(-2.07%)
Sep 15, 2025 0.2750 0.2800 0.2680 0.2700 670,549 -0.01(-3.02%)
Sep 12, 2025 0.2904 0.2904 0.2700 0.2784 324,084 +0.01(+2.69%)
Sep 11, 2025 0.2640 0.2825 0.2640 0.2711 611,395 +0.01(+2.69%)
Sep 10, 2025 0.2585 0.2786 0.2585 0.2640 429,271 -0.01(-2.22%)
Sep 09, 2025 0.2700 0.2734 0.2600 0.2700 664,136 -0.00(-0.11%)
Sep 08, 2025 0.2700 0.2831 0.2690 0.2703 598,716 -0.01(-2.42%)
Sep 05, 2025 0.2788 0.2890 0.2701 0.2770 517,316 +0.00(+0.04%)
Sep 04, 2025 0.2810 0.2810 0.2655 0.2769 494,279 +0.00(+0.33%)
Sep 03, 2025 0.2875 0.2900 0.2720 0.2760 427,441 -0.01(-3.90%)
Sep 02, 2025 0.2870 0.2985 0.2800 0.2872 604,966 -0.00(-0.90%)
Aug 29, 2025 0.2975 0.3000 0.2864 0.2898 571,616 -0.00(-1.50%)
Aug 28, 2025 0.2800 0.3000 0.2800 0.2942 608,226 +0.01(+4.07%)
Aug 27, 2025 0.3000 0.3000 0.2791 0.2827 463,628 -0.01(-2.42%)
Aug 26, 2025 0.3000 0.3000 0.2856 0.2897 455,218 -0.00(-1.13%)
Aug 25, 2025 0.3113 0.3250 0.2881 0.2930 931,292 -0.01(-1.94%)
Aug 22, 2025 0.2873 0.3000 0.2806 0.2988 1,263,454 +0.01(+4.84%)
Aug 21, 2025 0.2861 0.2878 0.2790 0.2850 567,370 +0.00(+0.11%)
Aug 20, 2025 0.2750 0.2849 0.2615 0.2847 640,063 +0.02(+8.05%)
Aug 19, 2025 0.2929 0.2929 0.2635 0.2635 923,844 -0.02(-5.89%)
Aug 18, 2025 0.2945 0.2965 0.2789 0.2800 449,105 -0.01(-3.45%)
Aug 15, 2025 0.2824 0.2940 0.2824 0.2900 919,198 +0.01(+2.73%)
Aug 14, 2025 0.2950 0.2950 0.2702 0.2823 1,091,599 +0.00(+0.11%)
Aug 13, 2025 0.3178 0.3200 0.2751 0.2820 1,923,141 -0.02(-6.00%)
Aug 12, 2025 0.3180 0.3180 0.2940 0.3000 1,703,986 +0.01(+1.94%)
Aug 11, 2025 0.2999 0.3260 0.2891 0.2943 1,595,670 -0.00(-0.94%)
Aug 08, 2025 0.3000 0.3190 0.2888 0.2971 2,800,209 -0.00(-0.44%)
Aug 07, 2025 0.2750 0.3100 0.2600 0.2984 6,010,801 +0.04(+16.11%)
Aug 06, 2025 0.2240 0.2649 0.2240 0.2570 2,597,816 +0.04(+17.89%)
Aug 05, 2025 0.2420 0.2420 0.2080 0.2180 511,653 -0.01(-3.96%)
Aug 04, 2025 0.2150 0.2345 0.1980 0.2270 825,650 +0.01(+4.56%)
Aug 01, 2025 0.2066 0.2247 0.1980 0.2171 425,805 +0.01(+5.59%)
Jul 31, 2025 0.2022 0.2108 0.2000 0.2056 680,249 +0.00(+0.98%)
Jul 30, 2025 0.2300 0.2364 0.2001 0.2036 1,568,680 -0.03(-12.24%)
Jul 29, 2025 0.2200 0.2352 0.2185 0.2320 755,578 +0.02(+7.91%)
Jul 28, 2025 0.2500 0.2528 0.2150 0.2150 1,220,237 -0.02(-9.66%)
Jul 25, 2025 0.2232 0.2400 0.2150 0.2380 818,561 +0.02(+11.21%)
Jul 24, 2025 0.2250 0.2308 0.2100 0.2140 820,593 -0.01(-2.73%)
Jul 23, 2025 0.1991 0.2300 0.1950 0.2200 2,072,757 +0.02(+10.72%)
Jul 22, 2025 0.2000 0.2057 0.1929 0.1987 1,240,515 -0.00(-0.50%)
Jul 21, 2025 0.2000 0.2000 0.1850 0.1997 884,811 +0.01(+5.94%)
Jul 18, 2025 0.1924 0.1971 0.1850 0.1885 999,093 -0.00(-1.21%)
Jul 17, 2025 0.1972 0.1972 0.1868 0.1908 740,975 -0.01(-2.90%)
Jul 16, 2025 0.1970 0.2000 0.1924 0.1965 1,164,226 +0.00(+0.77%)
Jul 15, 2025 0.1970 0.2111 0.1939 0.1950 1,274,674 -0.01(-3.47%)
Jul 14, 2025 0.2127 0.2127 0.2000 0.2020 559,713 -0.00(-1.32%)
Jul 11, 2025 0.2127 0.2127 0.1941 0.2047 852,059 -0.01(-2.52%)
Jul 10, 2025 0.1960 0.2127 0.1850 0.2100 1,067,902 +0.02(+12.30%)
Jul 09, 2025 0.1880 0.1909 0.1800 0.1870 606,638 +0.01(+3.37%)
Jul 08, 2025 0.1900 0.2000 0.1800 0.1809 1,181,041 -0.01(-6.99%)
Jul 07, 2025 0.2000 0.2210 0.1819 0.1945 1,636,858 -0.01(-4.42%)
Jul 03, 2025 0.2147 0.2147 0.1950 0.2035 433,228 +0.00(+0.15%)
Jul 02, 2025 0.1980 0.2150 0.1850 0.2032 2,040,682 -0.00(-0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

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.