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

Talisker Resources Ltd (OP: TSKFF )

0.3720 -0.0137 (-3.55%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 4, 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 28, 2021 0.2731 0.2804 0.2691 0.2700 84,992 -0.00(-1.50%)
May 27, 2021 0.2733 0.2800 0.2733 0.2741 57,308 +0.00(+1.33%)
May 26, 2021 0.2800 0.2883 0.2705 0.2705 68,500 -0.01(-2.45%)
May 25, 2021 0.2773 0.2773 0.2773 0.2773 1,000 -0.00(-0.25%)
May 24, 2021 0.2899 0.2899 0.2780 0.2780 5,725 +0.00(+1.39%)
May 21, 2021 0.2800 0.2800 0.2742 0.2742 5,200 +0.00(+0.37%)
May 19, 2021 0.2732 0.2732 0.2732 0 -0.02(-5.34%)
May 18, 2021 0.2820 0.2886 0.2737 0.2886 7,300 +0.01(+3.07%)
May 17, 2021 0.2631 0.2800 0.2631 0.2800 22,000 +0.00(+0.76%)
May 14, 2021 0.2710 0.2780 0.2675 0.2779 65,500 +0.01(+3.66%)
May 13, 2021 0.2800 0.2916 0.2635 0.2681 28,125 -0.02(-6.06%)
May 12, 2021 0.2854 0.2900 0.2854 0.2854 4,000 +0.00(+1.17%)
May 11, 2021 0.2768 0.2989 0.2727 0.2821 110,823 +0.00(+1.73%)
May 10, 2021 0.2901 0.2901 0.2771 0.2773 27,875 -0.00(-1.18%)
May 07, 2021 0.2861 0.2861 0.2650 0.2806 50,050 +0.01(+5.01%)
May 06, 2021 0.2650 0.2711 0.2650 0.2672 55,633 -0.01(-2.37%)
May 05, 2021 0.2653 0.2805 0.2637 0.2737 205,831 +0.00(+1.37%)
May 04, 2021 0.2799 0.2825 0.2699 0.2700 90,125 -0.01(-3.57%)
Apr 30, 2021 0.2800 0.2800 0.2800 0 -0.02(-5.56%)
Apr 29, 2021 0.2858 0.2965 0.2764 0.2965 49,600 +0.02(+5.93%)
Apr 28, 2021 0.2869 0.2875 0.2799 0.2799 50,600 -0.02(-5.22%)
Apr 27, 2021 0.2930 0.2953 0.2861 0.2953 67,577 +0.01(+2.04%)
Apr 26, 2021 0.2862 0.2911 0.2862 0.2894 34,390 +0.00(+0.31%)
Apr 23, 2021 0.2900 0.2900 0.2793 0.2885 54,000 +0.00(+1.23%)
Apr 22, 2021 0.2994 0.2994 0.2839 0.2850 35,510 -0.02(-7.26%)
Apr 21, 2021 0.2987 0.3079 0.2881 0.3073 80,700 +0.02(+5.97%)
Apr 20, 2021 0.2978 0.3003 0.2890 0.2900 45,875 +0.01(+1.75%)
Apr 19, 2021 0.2760 0.2878 0.2760 0.2850 32,729 +0.02(+5.95%)
Apr 16, 2021 0.2754 0.2790 0.2690 0.2690 87,500 -0.00(-0.33%)
Apr 15, 2021 0.2800 0.2800 0.2680 0.2699 106,337 +0.01(+4.21%)
Apr 14, 2021 0.2119 0.2694 0.2119 0.2590 10,100 +0.00(+1.49%)
Apr 13, 2021 0.2546 0.2630 0.2512 0.2552 10,986 +0.00(+1.96%)
Apr 12, 2021 0.2550 0.2554 0.2503 0.2503 13,200 -0.01(-4.43%)
Apr 09, 2021 0.2600 0.2619 0.2551 0.2619 19,100 +0.00(+0.73%)
Apr 08, 2021 0.2566 0.2600 0.2545 0.2600 12,900 +0.00(+1.33%)
Apr 07, 2021 0.2696 0.2696 0.2566 0.2566 13,610 -0.01(-2.14%)
Apr 06, 2021 0.2700 0.2700 0.2622 0.2622 21,010 -0.01(-4.76%)
Apr 05, 2021 0.2810 0.2810 0.2700 0.2753 4,600 +0.00(+1.55%)
Apr 01, 2021 0.2700 0.2712 0.2700 0.2711 8,000 +0.00(+0.18%)
Mar 31, 2021 0.2601 0.2734 0.2550 0.2706 33,725 +0.00(+0.22%)
Mar 30, 2021 0.2673 0.2700 0.2658 0.2700 11,000 +0.01(+2.97%)
Mar 29, 2021 0.2820 0.2820 0.2622 0.2622 15,895 -0.01(-4.13%)
Mar 26, 2021 0.2726 0.2827 0.2700 0.2735 39,600 +0.00(+1.30%)
Mar 25, 2021 0.2592 0.2800 0.2528 0.2700 128,976 +0.02(+9.76%)
Mar 24, 2021 0.2520 0.2520 0.2460 0.2460 60,000 -0.01(-5.17%)
Mar 23, 2021 0.2555 0.2594 0.2555 0.2594 2,780 +0.00(+0.19%)
Mar 22, 2021 0.2587 0.2637 0.2554 0.2589 28,700 +0.01(+2.05%)
Mar 19, 2021 0.2510 0.2605 0.2510 0.2537 29,900 +0.00(+0.48%)
Mar 18, 2021 0.2567 0.2700 0.2522 0.2525 40,686 -0.01(-5.08%)
Mar 17, 2021 0.2570 0.2689 0.2485 0.2660 60,235 +0.01(+5.06%)
Mar 16, 2021 0.2600 0.2600 0.2520 0.2532 29,968 +0.00(+1.93%)
Mar 15, 2021 0.2523 0.2523 0.2482 0.2484 15,400 +0.00(+0.08%)
Mar 12, 2021 0.2470 0.2482 0.2470 0.2482 5,800 +0.00(+0.49%)
Mar 11, 2021 0.2429 0.2470 0.2429 0.2470 112,500 +0.01(+5.56%)
Mar 10, 2021 0.2372 0.2391 0.2340 0.2340 61,510 -0.01(-3.03%)
Mar 09, 2021 0.2363 0.2426 0.2363 0.2413 198,900 +0.02(+7.20%)
Mar 08, 2021 0.2387 0.2409 0.2251 0.2251 6,806 +0.00(+0.00%)
Mar 05, 2021 0.2300 0.2304 0.2251 0.2251 3,600 -0.00(-2.13%)
Mar 04, 2021 0.2376 0.2376 0.2300 0.2300 2,300 +0.00(+0.22%)
Mar 03, 2021 0.2329 0.2378 0.2295 0.2295 56,200 -0.02(-6.90%)
Mar 02, 2021 0.2294 0.2465 0.2240 0.2465 108,300 +0.02(+6.71%)
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.