Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talisker Resources Ltd (OP: TSKFF )

0.4100 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, May 28, 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 29, 2020 0.2761 0.2761 0.2761 0 +0.00(+0.15%)
May 28, 2020 0.2690 0.2800 0.2690 0.2757 57,500 -0.00(-1.54%)
May 27, 2020 0.2740 0.2800 0.2739 0.2800 4,576 +0.01(+4.87%)
May 26, 2020 0.2900 0.2900 0.2670 0.2670 90,142 -0.02(-5.99%)
May 22, 2020 0.2840 0.2840 0.2840 0.2840 17,000 +0.01(+3.27%)
May 21, 2020 0.2810 0.2810 0.2750 0.2750 25,766 -0.03(-10.77%)
May 20, 2020 0.2963 0.3160 0.2963 0.3082 7,947 -0.01(-3.69%)
May 19, 2020 0.2828 0.3200 0.2828 0.3200 188,550 +0.03(+10.80%)
May 18, 2020 0.2889 0.2889 0.2888 0.2888 13,443 +0.01(+4.41%)
May 15, 2020 0.2811 0.2882 0.2766 0.2766 22,800 -0.01(-2.23%)
May 14, 2020 0.2723 0.2829 0.2723 0.2829 62,195 +0.01(+5.32%)
May 13, 2020 0.2447 0.2700 0.2446 0.2686 288,600 +0.02(+9.19%)
May 12, 2020 0.2223 0.2522 0.2223 0.2460 22,859 +0.04(+16.64%)
May 11, 2020 0.2200 0.2354 0.2109 0.2109 47,500 -0.01(-4.14%)
May 08, 2020 0.2500 0.2500 0.2200 0.2200 89,700 -0.04(-15.71%)
May 07, 2020 0.2640 0.2785 0.2495 0.2610 91,630 -0.00(-1.06%)
May 06, 2020 0.2800 0.2800 0.2584 0.2638 21,201 +0.00(+0.08%)
May 05, 2020 0.2850 0.2870 0.2493 0.2636 87,110 -0.06(-17.50%)
May 04, 2020 0.3228 0.3300 0.3115 0.3195 36,122 +0.04(+15.38%)
May 01, 2020 0.2769 0.2769 0.2769 0.2769 200 -0.02(-6.70%)
Apr 30, 2020 0.2769 0.2968 0.2769 0.2968 20,125 +0.02(+7.23%)
Apr 29, 2020 0.2830 0.2830 0.2768 0.2768 10,900 -0.03(-8.31%)
Apr 28, 2020 0.2998 0.3019 0.2975 0.3019 4,005 +0.00(+1.41%)
Apr 27, 2020 0.2821 0.3017 0.2800 0.2977 67,875 +0.03(+12.59%)
Apr 24, 2020 0.2692 0.2692 0.2644 0.2644 10,500 -0.01(-5.23%)
Apr 23, 2020 0.2657 0.2790 0.2657 0.2790 8,068 +0.02(+6.08%)
Apr 22, 2020 0.2525 0.2630 0.2371 0.2630 4,102 +0.03(+12.88%)
Apr 21, 2020 0.2400 0.2400 0.2330 0.2330 3,229 -0.01(-2.92%)
Apr 20, 2020 0.2400 0.2400 0.2400 0.2400 5,000 -0.01(-5.70%)
Apr 17, 2020 0.2495 0.2545 0.2495 0.2545 10,000 -0.00(-1.36%)
Apr 16, 2020 0.2580 0.2580 0.2580 0.2580 510 +0.01(+3.91%)
Apr 15, 2020 0.2484 0.2484 0.2483 0.2483 3,500 -0.02(-6.93%)
Apr 14, 2020 0.2690 0.2790 0.2668 0.2668 6,500 +0.06(+28.52%)
Apr 13, 2020 0.2127 0.2127 0.2075 0.2076 28,400 -0.02(-8.22%)
Apr 09, 2020 0.2050 0.2270 0.2038 0.2262 142,000 +0.02(+8.07%)
Apr 08, 2020 0.2093 0.2093 0.2093 0.2093 580 -0.04(-15.43%)
Apr 07, 2020 0.2390 0.2475 0.2390 0.2475 30,000 +0.03(+15.12%)
Apr 06, 2020 0.2262 0.2262 0.2150 0.2150 9,500 +0.01(+3.61%)
Apr 03, 2020 0.2100 0.2100 0.2075 0.2075 8,000 +0.00(+1.52%)
Apr 02, 2020 0.2112 0.2112 0.2044 0.2044 6,411 -0.03(-11.13%)
Apr 01, 2020 0.2300 0.2300 0.2300 0.2300 100 -0.00(-2.04%)
Mar 30, 2020 0.2348 0.2348 0.2348 0 +0.03(+15.84%)
Mar 27, 2020 0.2193 0.2193 0.2027 0.2027 8,000 -0.01(-3.48%)
Mar 26, 2020 0.2123 0.2200 0.2100 0.2100 12,050 -0.01(-3.80%)
Mar 25, 2020 0.2183 0.2183 0.2183 0.2183 4,000 +0.02(+8.07%)
Mar 24, 2020 0.1995 0.2020 0.1994 0.2020 30,000 +0.03(+15.43%)
Mar 23, 2020 0.1708 0.1825 0.1708 0.1750 12,579 -0.03(-12.50%)
Mar 20, 2020 0.2000 0.2000 0.2000 0.2000 10,000 -0.00(-1.96%)
Mar 19, 2020 0.2100 0.2100 0.2015 0.2040 9,000 +0.02(+13.33%)
Mar 18, 2020 0.1800 0.1800 0.1800 0.1800 10,000 -0.02(-11.15%)
Mar 17, 2020 0.1736 0.2105 0.1736 0.2026 52,867 +0.03(+18.00%)
Mar 16, 2020 0.2130 0.2130 0.1560 0.1717 40,464 -0.06(-26.31%)
Mar 13, 2020 0.2479 0.2520 0.2186 0.2330 60,200 -0.01(-2.88%)
Mar 12, 2020 0.2456 0.2800 0.2370 0.2399 60,854 -0.06(-20.33%)
Mar 11, 2020 0.3011 0.3104 0.3011 0.3011 23,000 -0.01(-3.89%)
Mar 10, 2020 0.2980 0.3133 0.2980 0.3133 10,000 -0.01(-1.94%)
Mar 09, 2020 0.3321 0.3400 0.3150 0.3195 6,220 -0.02(-6.03%)
Mar 06, 2020 0.3400 0.3400 0.3400 0.3400 6,000 -0.03(-8.90%)
Mar 05, 2020 0.3732 0.3732 0.3732 0.3732 1,747 +0.01(+2.67%)
Mar 04, 2020 0.3635 0.3635 0.3635 0.3635 255 +0.01(+1.62%)
Mar 03, 2020 0.3297 0.3661 0.3297 0.3577 44,000 +0.04(+13.38%)
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.