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

Talisker Resources Ltd (OP: TSKFF )

0.3550 -0.0260 (-6.82%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 7, 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 (%)
Jun 07, 2024 0.3550 0.3550 0.3550 0.3550 1,220 -0.03(-6.82%)
Jun 06, 2024 0.3642 0.3810 0.3642 0.3810 25,312 +0.00(+0.08%)
Jun 05, 2024 0.3798 0.3807 0.3637 0.3807 1,419 +0.01(+2.34%)
Jun 04, 2024 0.3800 0.3800 0.3720 0.3720 18,000 -0.01(-3.55%)
Jun 03, 2024 0.3857 0.3857 0.3857 0.3857 205 -0.00(-0.70%)
May 31, 2024 0.4100 0.4100 0.3879 0.3884 6,500 -0.02(-5.27%)
May 30, 2024 0.4100 0.4100 0.4100 0.4100 2,500 +0.01(+2.50%)
May 29, 2024 0.4056 0.4056 0.3931 0.4000 23,500 -0.01(-2.44%)
May 28, 2024 0.3998 0.4249 0.3998 0.4100 54,746 -0.00(-0.15%)
May 24, 2024 0.4039 0.4106 0.4039 0.4106 32,775 +0.02(+5.28%)
May 23, 2024 0.4000 0.4055 0.3900 0.3900 40,500 -0.02(-5.29%)
May 22, 2024 0.4300 0.4300 0.4100 0.4118 43,099 -0.02(-4.23%)
May 21, 2024 0.4381 0.4500 0.4300 0.4300 146,486 -0.06(-12.42%)
May 20, 2024 0.4358 0.4910 0.4290 0.4910 165,905 +0.06(+12.67%)
May 17, 2024 0.4332 0.4375 0.4302 0.4358 41,801 -0.00(-0.39%)
May 16, 2024 0.4342 0.4479 0.4201 0.4375 263,464 +0.01(+3.18%)
May 15, 2024 0.4240 0.4240 0.4240 0.4240 29,520 +0.00(+0.81%)
May 14, 2024 0.4034 0.4206 0.4027 0.4206 88,984 +0.03(+6.45%)
May 13, 2024 0.3870 0.4072 0.3870 0.3951 12,600 +0.00(+0.03%)
May 10, 2024 0.3970 0.4095 0.3950 0.3950 24,146 +0.00(+0.89%)
May 09, 2024 0.4045 0.4065 0.3900 0.3915 44,516 -0.01(-2.66%)
May 08, 2024 0.4022 0.4022 0.4022 0.4022 3,001 +0.00(+0.68%)
May 07, 2024 0.4095 0.4095 0.3995 0.3995 15,882 -0.01(-1.36%)
May 06, 2024 0.4046 0.4100 0.4046 0.4050 34,251 +0.01(+2.53%)
May 03, 2024 0.3970 0.3970 0.3920 0.3950 19,000 +0.01(+1.28%)
May 02, 2024 0.3839 0.3922 0.3839 0.3900 53,372 -0.01(-2.74%)
May 01, 2024 0.3800 0.4010 0.3800 0.4010 8,270 -0.00(-0.74%)
Apr 29, 2024 0.4040 14,500 -0.03(-7.02%)
Apr 26, 2024 0.4135 0.4345 0.4100 0.4345 187,100 +0.03(+8.62%)
Apr 25, 2024 0.4000 0.4000 0.4000 0.4000 2,500 +0.01(+2.04%)
Apr 23, 2024 0.3920 119 +0.01(+3.16%)
Apr 22, 2024 0.3800 0.3800 0.3800 0.3800 8,000 -0.02(-5.00%)
Apr 19, 2024 0.3903 0.4001 0.3901 0.4000 24,525 +0.01(+2.09%)
Apr 17, 2024 0.3918 50 -0.01(-2.49%)
Apr 16, 2024 0.4241 0.4241 0.4018 0.4018 12,123 -0.03(-6.90%)
Apr 15, 2024 0.4500 0.4500 0.4316 0.4316 5,275 -0.02(-3.98%)
Apr 12, 2024 0.4109 0.4495 0.4109 0.4495 31,300 +0.06(+15.23%)
Apr 10, 2024 0.3901 0 -0.01(-3.03%)
Apr 09, 2024 0.4176 0.4290 0.4023 0.4023 22,150 -0.02(-5.23%)
Apr 08, 2024 0.4118 0.4277 0.3924 0.4245 22,840 +0.05(+13.08%)
Apr 05, 2024 0.3456 0.3800 0.3390 0.3754 138,605 +0.03(+8.28%)
Apr 04, 2024 0.3500 0.3524 0.3467 0.3467 11,596 +0.01(+2.94%)
Apr 03, 2024 0.3430 0.3551 0.3368 0.3368 17,390 +0.00(+1.48%)
Apr 02, 2024 0.3744 0.3850 0.3300 0.3319 102,554 -0.03(-7.88%)
Apr 01, 2024 0.2960 0.3603 0.2960 0.3603 14,496 +0.08(+27.31%)
Mar 28, 2024 0.2764 0.2830 0.2764 0.2830 8,000 +0.01(+3.85%)
Mar 27, 2024 0.2630 0.2725 0.2490 0.2725 28,004 +0.02(+9.88%)
Mar 26, 2024 0.2490 0.2509 0.2451 0.2480 53,550 +0.01(+5.22%)
Mar 22, 2024 0.2357 0 +0.00(+1.73%)
Mar 21, 2024 0.2300 0.2317 0.2300 0.2317 8,000 +0.01(+4.04%)
Mar 20, 2024 0.2227 0.2227 0.2227 0.2227 700 -0.00(-1.33%)
Mar 19, 2024 0.2257 0.2257 0.2257 0.2257 43,478 -0.00(-0.18%)
Mar 18, 2024 0.2297 0.2297 0.2215 0.2261 544,600 -0.01(-2.37%)
Mar 15, 2024 0.2183 0.2316 0.2183 0.2316 2,841 +0.01(+5.37%)
Mar 14, 2024 0.2252 0.2252 0.2198 0.2198 10,250 -0.00(-1.08%)
Mar 13, 2024 0.2229 0.2241 0.2222 0.2222 33,250 +0.00(+1.69%)
Mar 12, 2024 0.2207 0.2207 0.2185 0.2185 1,018 -0.00(-2.11%)
Mar 11, 2024 0.2267 0.2267 0.2232 0.2232 3,000 +0.00(+1.45%)
Mar 06, 2024 0.2200 0 -0.01(-3.59%)
Mar 05, 2024 0.2282 0.2282 0.2282 0.2282 14,500 -0.00(-1.13%)
Mar 04, 2024 0.2300 0.2308 0.2300 0.2308 10,582 +0.00(+0.04%)
Mar 01, 2024 0.2143 0.2307 0.2143 0.2307 10,200 +0.00(+0.96%)
Feb 29, 2024 0.2285 0.2285 0.2285 0.2285 14,500 +0.01(+6.13%)
Feb 28, 2024 0.2212 0.2250 0.2153 0.2153 10,020 -0.01(-4.52%)
Feb 27, 2024 0.2255 0.2255 0.2255 0.2255 3,000 -0.00(-1.05%)
Feb 23, 2024 0.2279 0 -0.00(-0.91%)
Feb 22, 2024 0.2300 0.2300 0.2300 0.2300 500 -0.02(-8.48%)
Feb 13, 2024 0.2513 0 -0.00(-0.59%)
Feb 12, 2024 0.2500 0.2531 0.2500 0.2528 48,000 +0.00(+0.08%)
Feb 09, 2024 0.2450 0.2526 0.2450 0.2526 12,000 +0.01(+5.65%)
Feb 08, 2024 0.2310 0.2391 0.2310 0.2391 9,608 -0.00(-0.13%)
Feb 07, 2024 0.2442 0.2442 0.2394 0.2394 12,992 +0.01(+4.54%)
Feb 06, 2024 0.2344 0.2433 0.2264 0.2290 17,960 -0.01(-2.88%)
Feb 05, 2024 0.2358 0.2358 0.2358 0.2358 5,000 -0.01(-2.64%)
Jan 31, 2024 0.2422 0 +0.00(+1.34%)
Jan 30, 2024 0.2400 0.2423 0.2382 0.2390 45,000 +0.01(+6.70%)
Jan 29, 2024 0.2304 0.2304 0.2240 0.2240 2,400 -0.01(-5.68%)
Jan 23, 2024 0.2375 0 +0.02(+8.45%)
Jan 22, 2024 0.2190 0.2190 0.2190 0.2190 6,000 -0.00(-0.45%)
Jan 19, 2024 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-3.72%)
Jan 17, 2024 0.2285 0 -0.01(-3.01%)
Jan 11, 2024 0.2356 0 -0.01(-5.76%)
Jan 09, 2024 0.2500 0 -0.00(-0.08%)
Jan 08, 2024 0.2502 0.2502 0.2502 0.2502 2,000 +0.00(+0.60%)
Jan 05, 2024 0.2474 0.2534 0.2400 0.2487 38,649 -0.00(-0.52%)
Jan 04, 2024 0.2500 0.2500 0.2500 0.2500 2,000 -0.00(-0.95%)
Jan 03, 2024 0.2524 0.2524 0.2524 0.2524 4,000 -0.00(-1.21%)
Jan 02, 2024 0.2555 0.2555 0.2555 0.2555 1,342 +0.01(+4.71%)
Dec 29, 2023 0.2440 0.2440 0.2440 0.2440 1,000 +0.00(+1.67%)
Dec 28, 2023 0.2462 0.2462 0.2400 0.2400 27,963 -0.01(-3.92%)
Dec 27, 2023 0.2533 0.2539 0.2498 0.2498 67,490 +0.01(+2.38%)
Dec 26, 2023 0.2440 0.2440 0.2440 0.2440 2,000 -0.03(-11.27%)
Dec 22, 2023 0.2623 0.2750 0.2623 0.2750 9,956 +0.01(+4.52%)
Dec 21, 2023 0.2703 0.2703 0.2631 0.2631 2,559 -0.01(-2.30%)
Dec 20, 2023 0.2608 0.2778 0.2608 0.2693 20,970 -0.01(-2.95%)
Dec 19, 2023 0.2780 0.2780 0.2759 0.2775 16,001 +0.01(+3.16%)
Dec 18, 2023 0.2690 0.2690 0.2690 0.2690 15,509 +0.01(+3.38%)
Dec 15, 2023 0.2727 0.2727 0.2602 0.2602 28,112 -0.02(-7.34%)
Dec 14, 2023 0.2808 0.2808 0.2804 0.2808 5,000 +0.00(+1.70%)
Dec 12, 2023 0.2761 0 -0.00(-0.50%)
Dec 07, 2023 0.2775 0 +0.01(+4.76%)
Dec 06, 2023 0.2802 0.2802 0.2649 0.2649 22,275 -0.01(-2.72%)
Dec 05, 2023 0.2730 0.2730 0.2723 0.2723 23,306 -0.01(-3.78%)
Dec 04, 2023 0.2830 0.2830 0.2830 0.2830 500 +0.01(+3.21%)
Dec 01, 2023 0.2737 0.2830 0.2725 0.2742 44,500 -0.00(-0.25%)
Nov 30, 2023 0.2625 0.2754 0.2552 0.2749 154,833 +0.02(+9.92%)
Nov 29, 2023 0.2550 0.2550 0.2500 0.2501 13,500 -0.00(-1.34%)
Nov 27, 2023 0.2535 0 +0.02(+9.60%)
Nov 22, 2023 0.2313 0 +0.03(+13.16%)
Nov 21, 2023 0.2119 0.2119 0.2044 0.2044 25,700 +0.00(+1.95%)
Nov 20, 2023 0.1975 0.2005 0.1930 0.2005 121,750 +0.01(+3.72%)
Nov 17, 2023 0.1931 0.1933 0.1931 0.1933 50,000 +0.00(+0.36%)
Nov 16, 2023 0.1929 0.1929 0.1902 0.1926 15,900 -0.00(-0.62%)
Nov 15, 2023 0.1940 0.1940 0.1920 0.1938 50,000 +0.00(+0.10%)
Nov 14, 2023 0.1930 0.1936 0.1930 0.1936 2,500 +0.00(+0.78%)
Nov 13, 2023 0.1886 0.1921 0.1886 0.1921 20,500 +0.00(+1.96%)
Nov 10, 2023 0.1884 0.1884 0.1884 0.1884 2,000 -0.00(-0.84%)
Nov 07, 2023 0.1900 0 -0.01(-3.11%)
Nov 06, 2023 0.1900 0.1968 0.1900 0.1961 1,500 -0.00(-1.80%)
Nov 03, 2023 0.1989 0.2000 0.1989 0.1997 100,500 +0.00(+1.11%)
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.