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

Talisker Resources Ltd (TSX: TSK )

0.5200 -0.0100 (-1.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 31, 2021 0.3250 0.3300 0.3250 0.3300 87,700 +0.01(+1.54%)
May 28, 2021 0.3300 0.3350 0.3200 0.3250 197,800 -0.01(-1.52%)
May 27, 2021 0.3300 0.3300 0.3250 0.3300 228,751 +0.00(+0.00%)
May 26, 2021 0.3300 0.3300 0.3250 0.3300 117,316 +0.00(+0.00%)
May 25, 2021 0.3250 0.3350 0.3250 0.3300 100,753 +0.00(+0.00%)
May 21, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 20, 2021 0.3250 0.3300 0.3250 0.3300 38,700 +0.01(+1.54%)
May 19, 2021 0.3300 0.3300 0.3250 0.3250 48,700 -0.01(-1.52%)
May 18, 2021 0.3300 0.3300 0.3250 0.3300 128,200 +0.00(+0.00%)
May 17, 2021 0.3300 0.3350 0.3250 0.3300 207,327 +0.01(+1.54%)
May 14, 2021 0.3250 0.3300 0.3250 0.3250 164,818 +0.00(+0.00%)
May 13, 2021 0.3350 0.3350 0.3200 0.3250 449,770 -0.01(-2.99%)
May 12, 2021 0.3450 0.3450 0.3350 0.3350 74,350 +0.00(+0.00%)
May 11, 2021 0.3450 0.3450 0.3300 0.3350 217,825 -0.01(-2.90%)
May 10, 2021 0.3450 0.3450 0.3400 0.3450 44,776 +0.01(+2.99%)
May 07, 2021 0.3200 0.3450 0.3200 0.3350 385,822 +0.01(+3.08%)
May 06, 2021 0.3200 0.3300 0.3200 0.3250 564,402 -0.01(-1.52%)
May 05, 2021 0.3200 0.3300 0.3200 0.3300 407,013 +0.00(+0.00%)
May 04, 2021 0.3450 0.3450 0.3300 0.3300 195,075 -0.01(-2.94%)
May 03, 2021 0.3500 0.3550 0.3400 0.3400 81,316 -0.01(-2.86%)
Apr 30, 2021 0.3450 0.3500 0.3400 0.3500 154,865 +0.01(+1.45%)
Apr 29, 2021 0.3500 0.3500 0.3400 0.3450 553,760 +0.00(+0.00%)
Apr 28, 2021 0.3550 0.3550 0.3400 0.3450 646,475 -0.02(-4.17%)
Apr 27, 2021 0.3600 0.3650 0.3550 0.3600 202,692 +0.01(+1.41%)
Apr 26, 2021 0.3500 0.3600 0.3500 0.3550 114,865 +0.01(+1.43%)
Apr 23, 2021 0.3550 0.3600 0.3500 0.3500 33,869 +0.00(+0.00%)
Apr 22, 2021 0.3700 0.3700 0.3500 0.3500 241,807 -0.03(-6.67%)
Apr 21, 2021 0.3700 0.3750 0.3600 0.3750 117,000 +0.01(+2.74%)
Apr 20, 2021 0.3700 0.3750 0.3650 0.3650 143,146 +0.01(+1.39%)
Apr 19, 2021 0.3400 0.3600 0.3400 0.3600 448,419 +0.04(+12.50%)
Apr 16, 2021 0.3300 0.3450 0.3200 0.3200 233,129 -0.01(-3.03%)
Apr 15, 2021 0.3300 0.3450 0.3300 0.3300 180,501 +0.02(+6.45%)
Apr 14, 2021 0.3200 0.3200 0.3100 0.3100 98,947 -0.01(-3.13%)
Apr 13, 2021 0.3250 0.3250 0.3150 0.3200 108,952 +0.01(+1.59%)
Apr 12, 2021 0.3200 0.3200 0.3150 0.3150 305,700 -0.01(-1.56%)
Apr 09, 2021 0.3200 0.3250 0.3200 0.3200 105,268 -0.01(-1.54%)
Apr 08, 2021 0.3300 0.3350 0.3200 0.3250 304,162 -0.01(-1.52%)
Apr 07, 2021 0.3300 0.3300 0.3250 0.3300 212,483 +0.01(+1.54%)
Apr 06, 2021 0.3350 0.3350 0.3250 0.3250 532,154 -0.01(-1.52%)
Apr 05, 2021 0.3300 0.3350 0.3300 0.3300 97,065 +0.00(+0.00%)
Apr 01, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 31, 2021 0.3200 0.3400 0.3200 0.3300 810,450 +0.01(+3.13%)
Mar 30, 2021 0.3300 0.3300 0.3200 0.3200 243,603 -0.02(-4.48%)
Mar 29, 2021 0.3500 0.3500 0.3300 0.3350 121,140 -0.01(-1.47%)
Mar 26, 2021 0.3400 0.3500 0.3350 0.3400 72,245 +0.01(+3.03%)
Mar 25, 2021 0.3400 0.3500 0.3200 0.3300 178,868 +0.02(+4.76%)
Mar 24, 2021 0.3200 0.3200 0.3100 0.3150 72,717 -0.01(-1.56%)
Mar 23, 2021 0.3200 0.3400 0.3100 0.3200 284,775 +0.00(+0.00%)
Mar 22, 2021 0.3300 0.3300 0.3200 0.3200 119,010 +0.01(+1.59%)
Mar 19, 2021 0.3150 0.3200 0.3150 0.3150 133,429 +0.00(+0.00%)
Mar 18, 2021 0.3200 0.3300 0.3150 0.3150 89,280 -0.02(-4.55%)
Mar 17, 2021 0.3150 0.3300 0.3100 0.3300 106,116 +0.02(+6.45%)
Mar 16, 2021 0.3100 0.3150 0.3100 0.3100 116,148 +0.00(+0.00%)
Mar 15, 2021 0.3200 0.3250 0.3050 0.3100 71,236 -0.02(-4.62%)
Mar 12, 2021 0.3000 0.3250 0.3000 0.3250 299,444 +0.02(+6.56%)
Mar 11, 2021 0.3050 0.3100 0.3000 0.3050 83,765 +0.01(+1.67%)
Mar 10, 2021 0.3000 0.3100 0.2950 0.3000 112,690 -0.01(-1.64%)
Mar 09, 2021 0.2850 0.3050 0.2800 0.3050 168,124 +0.02(+7.02%)
Mar 08, 2021 0.2950 0.2950 0.2800 0.2850 67,601 -0.01(-1.72%)
Mar 05, 2021 0.2800 0.2900 0.2800 0.2900 40,749 +0.01(+1.75%)
Mar 04, 2021 0.3000 0.3000 0.2850 0.2850 89,278 -0.01(-3.39%)
Mar 03, 2021 0.2950 0.3000 0.2900 0.2950 133,269 -0.01(-1.67%)
Mar 02, 2021 0.2900 0.3100 0.2850 0.3000 272,805 +0.01(+3.45%)
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.