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

Talisker Resources Ltd (OP: TSKFF )

0.4358 -0.0017 (-0.39%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 17, 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 (%)
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%)
Nov 02, 2023 0.2000 0.2000 0.1975 0.1975 70,500 -0.01(-5.50%)
Oct 31, 2023 0.2090 12 -0.01(-2.75%)
Oct 30, 2023 0.2240 0.2240 0.2149 0.2149 861 -0.02(-6.81%)
Oct 27, 2023 0.2306 0.2306 0.2306 0.2306 500 -0.00(-0.30%)
Oct 26, 2023 0.2313 0.2313 0.2313 0.2313 300 +0.01(+3.26%)
Oct 25, 2023 0.2240 0.2240 0.2240 0.2240 4,220 +0.01(+2.52%)
Oct 24, 2023 0.2185 0.2185 0.2185 0.2185 114 -0.00(-0.68%)
Oct 19, 2023 0.2200 1 -0.02(-10.17%)
Oct 18, 2023 0.2449 0.2449 0.2449 0.2449 200 -0.00(-0.45%)
Oct 17, 2023 0.2422 0.2460 0.2401 0.2460 5,862 -0.00(-1.76%)
Oct 16, 2023 0.2550 0.2504 0.2504 0.2504 6,900 +0.02(+7.10%)
Oct 12, 2023 0.2338 0 -0.01(-3.67%)
Oct 11, 2023 0.2391 0.2427 0.2350 0.2427 69,000 -0.00(-0.16%)
Oct 10, 2023 0.2426 0.2431 0.2357 0.2431 5,000 +0.01(+2.14%)
Oct 06, 2023 0.2380 1 -0.00(-1.12%)
Oct 05, 2023 0.2407 0.2407 0.2407 0.2407 1,000 +0.00(+1.86%)
Oct 04, 2023 0.2397 0.2398 0.2363 0.2363 79,000 +0.19(+372.60%)
Sep 01, 2023 0.0500 0 +0.00(+0.00%)
Aug 31, 2023 0.0502 0.0502 0.0500 0.0500 5,157 -0.00(-5.12%)
Aug 29, 2023 0.0527 0 +0.00(+1.93%)
Aug 23, 2023 0.0517 0 -0.00(-4.44%)
Aug 21, 2023 0.0541 0 +0.00(+4.64%)
Aug 18, 2023 0.0555 0.0555 0.0517 0.0517 1,205 -0.00(-6.85%)
Aug 17, 2023 0.0555 0.0555 0.0555 0.0555 600 +0.00(+0.00%)
Aug 15, 2023 0.0555 0 +0.00(+0.18%)
Aug 09, 2023 0.0554 0 -0.00(-7.67%)
Aug 08, 2023 0.0602 0.0602 0.0598 0.0600 15,800 +0.00(+9.09%)
Aug 07, 2023 0.0685 0.0685 0.0550 0.0550 52,800 -0.01(-11.29%)
Aug 04, 2023 0.0598 0.0632 0.0595 0.0620 30,000 +0.00(+3.51%)
Aug 03, 2023 0.0610 0.0610 0.0595 0.0599 213,999 -0.00(-1.96%)
Aug 02, 2023 0.0550 0.0611 0.0550 0.0611 4,000 +0.00(+0.49%)
Jul 31, 2023 0.0608 0 -0.00(-2.41%)
Jul 28, 2023 0.0625 0.0642 0.0600 0.0623 330,800 +0.00(+0.48%)
Jul 27, 2023 0.0626 0.0626 0.0620 0.0620 6,000 -0.00(-1.59%)
Jul 25, 2023 0.0630 0 -0.00(-2.63%)
Jul 24, 2023 0.0690 0.0690 0.0647 0.0647 35,100 -0.00(-3.14%)
Jul 21, 2023 0.0673 0.0688 0.0668 0.0668 12,000 -0.00(-0.45%)
Jul 20, 2023 0.0646 0.0676 0.0646 0.0671 10,000 +0.00(+3.87%)
Jul 19, 2023 0.0669 0.0669 0.0646 0.0646 2,192 -0.00(-3.58%)
Jul 18, 2023 0.0670 0.0670 0.0670 0.0670 3,195 +0.00(+4.69%)
Jul 17, 2023 0.0640 0.0640 0.0640 0.0640 20,082 -0.00(-4.05%)
Jul 14, 2023 0.0690 0.0690 0.0662 0.0667 7,400 +0.00(+4.06%)
Jul 13, 2023 0.0664 0.0664 0.0641 0.0641 23,500 -0.00(-5.87%)
Jul 12, 2023 0.0690 0.0693 0.0661 0.0681 54,600 +0.00(+1.64%)
Jul 11, 2023 0.0665 0.0670 0.0665 0.0670 11,000 +0.00(+2.45%)
Jul 10, 2023 0.0690 0.0700 0.0640 0.0654 45,336 -0.01(-7.23%)
Jul 07, 2023 0.0713 0.0713 0.0650 0.0705 118,735 -0.00(-1.54%)
Jul 06, 2023 0.0716 0.0716 0.0716 0.0716 800 -0.00(-3.24%)
Jul 05, 2023 0.0754 0.0755 0.0740 0.0740 8,000 +0.00(+0.41%)
Jul 03, 2023 0.0737 0.0737 0.0737 0.0737 15,000 +0.00(+2.79%)
Jun 30, 2023 0.0733 0.0733 0.0717 0.0717 180,500 -0.00(-2.45%)
Jun 29, 2023 0.0710 0.0739 0.0710 0.0735 19,000 -0.00(-0.14%)
Jun 28, 2023 0.0800 0.0800 0.0736 0.0736 12,000 +0.00(+2.79%)
Jun 27, 2023 0.0768 0.0768 0.0682 0.0716 339,341 -0.01(-6.77%)
Jun 22, 2023 0.0768 0 +0.00(+3.23%)
Jun 21, 2023 0.0774 0.0774 0.0744 0.0744 23,000 -0.00(-3.25%)
Jun 20, 2023 0.0772 0.0805 0.0769 0.0769 38,850 +0.00(+0.52%)
Jun 16, 2023 0.0755 0.0768 0.0731 0.0765 408,881 -0.00(-3.65%)
Jun 15, 2023 0.0793 0.0795 0.0793 0.0794 94,600 -0.03(-27.82%)
May 08, 2023 0.1080 0.1175 0.0976 0.1100 83,500 +0.01(+6.49%)
May 04, 2023 0.1033 0 +0.00(+0.49%)
May 03, 2023 0.1029 0.1031 0.0992 0.1028 226,102 +0.00(+0.00%)
May 02, 2023 0.0955 0.1028 0.0955 0.1028 55,000 +0.01(+11.26%)
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.