ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.48
-0.64%
US Tech 100
18,137.20
-0.50%
S&P 500
5,267.84
-0.74%
US Dollar vs CAD
1.3737
0.33%
Bitcoin
67,172.97
-2.79%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Talisker Resources Ltd (QX) (TSKFF)

  7. Talisker Resources Ltd (QX) (TSKFF) Historical

TSKFF Talisker Resources Ltd (QX)

0.39
-0.02182 (-5.30%)
May 23 2024 - Closed
Delayed by 15 minutes

TSKFF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 0.411815 -0.01819 -4.23% 0.43 0.43 0.41 43,099
May 21 2024 0.43 -0.061 -12.42% 0.45 0.45 0.43 146,486
May 20 2024 0.491 0.0552 12.67% 0.4358 0.491 0.429 165,905
May 17 2024 0.4358 -0.0017 -0.39% 0.433177 0.4375 0.43015 41,801
May 16 2024 0.4375 0.0135 3.18% 0.4342 0.4479 0.4201 263,464
May 15 2024 0.424 0.0034 0.81% 0.424 0.424 0.424 29,520
May 14 2024 0.4206 0.0255 6.45% 0.4034 0.4206 0.4027 88,984
May 13 2024 0.3951 0.0001 0.03% 0.387 0.4072 0.387 12,600
May 10 2024 0.395 0.00354 0.90% 0.397 0.4095 0.395 24,146
May 09 2024 0.39146 -0.01069 -2.66% 0.4045 0.4065 0.39 44,516
May 08 2024 0.40215 0.00265 0.66% 0.40215 0.40215 0.40215 3,001
May 07 2024 0.3995 -0.0055 -1.36% 0.4095 0.4095 0.3995 15,882
May 06 2024 0.405 0.01 2.53% 0.41 0.41 0.40455 34,251
May 03 2024 0.395 0.005 1.28% 0.397 0.397 0.392 19,000
May 02 2024 0.39 -0.011 -2.74% 0.3839 0.39224 0.3839 53,372
May 01 2024 0.401 -0.003 -0.74% 0.38 0.401 0.38 8,270
Apr 30 2024 0.404 0.00 0.00% 0.404 0.404 0.404 14,500
Apr 29 2024 0.404 -0.0305 -7.02% 0.425 0.4328 0.404 93,730
Apr 26 2024 0.4345 0.0345 8.62% 0.4136 0.4345 0.41 187,100
Apr 25 2024 0.40 0.00796 2.03% 0.40 0.40 0.40 2,500
Apr 24 2024 0.39204 0.00 0.00% 0.39204 0.39204 0.39204 0
Apr 23 2024 0.39204 0.01204 3.17% 0.39204 0.39204 0.39204 1,500
Apr 22 2024 0.38 -0.02 -5.00% 0.38 0.38 0.38 8,000
Apr 19 2024 0.40 0.0082 2.09% 0.3903 0.4001 0.3901 24,525
Apr 18 2024 0.3918 0.00 0.00% 0.3918 0.3918 0.3918 0
Apr 17 2024 0.3918 -0.00995 -2.48% 0.4201 0.4213 0.3918 42,847
Apr 16 2024 0.40175 -0.0298 -6.91% 0.4241 0.4241 0.40175 12,123
Apr 15 2024 0.43155 -0.01795 -3.99% 0.45 0.45 0.43155 5,275
Apr 12 2024 0.4495 0.0594 15.23% 0.4109 0.4495 0.4109 31,300
Apr 11 2024 0.3901 0.00 0.00% 0.3901 0.3901 0.3901 0
Apr 10 2024 0.3901 -0.0122 -3.03% 0.3987 0.3987 0.3901 49,050
Apr 09 2024 0.4023 -0.0222 -5.23% 0.4176 0.429 0.4023 22,150
Apr 08 2024 0.4245 0.04906 13.07% 0.401 0.42774 0.3924 22,840
Apr 05 2024 0.375436 0.02874 8.29% 0.3456 0.38 0.339 138,605
Apr 04 2024 0.3467 0.0099 2.94% 0.35 0.35235 0.3467 11,596
Apr 03 2024 0.3368 0.0049 1.48% 0.343 0.3551 0.3368 17,390
Apr 02 2024 0.3319 -0.0284 -7.88% 0.3727 0.385 0.33 102,554
Apr 01 2024 0.3603 0.0773 27.31% 0.296 0.3603 0.296 14,496
Mar 28 2024 0.283 0.0105 3.85% 0.2764 0.283 0.2764 8,000
Mar 27 2024 0.2725 0.02455 9.90% 0.249 0.2725 0.249 28,004
Mar 26 2024 0.24795 0.01225 5.20% 0.25 0.2509 0.2451 53,550
Mar 25 2024 0.2357 0.00 0.00% 0.2357 0.2357 0.2357 0
Mar 22 2024 0.2357 0.004 1.73% 0.2357 0.2357 0.2357 5,703
Mar 21 2024 0.2317 0.009 4.04% 0.23 0.2317 0.23 8,000
Mar 20 2024 0.2227 -0.003 -1.33% 0.2227 0.2227 0.2227 700
Mar 19 2024 0.2257 -0.0004 -0.18% 0.2257 0.2257 0.2257 43,478
Mar 18 2024 0.2261 -0.00545 -2.35% 0.2297 0.2297 0.2215 544,600
Mar 15 2024 0.23155 0.01175 5.35% 0.2183 0.23155 0.2183 2,841
Mar 14 2024 0.2198 -0.00236 -1.06% 0.2252 0.2252 0.2198 10,250
Mar 13 2024 0.22216 0.00366 1.68% 0.22285 0.2241 0.22216 33,250
Mar 12 2024 0.2185 -0.0047 -2.11% 0.2207 0.2207 0.2185 1,018
Mar 11 2024 0.2232 0.0032 1.45% 0.2267 0.2267 0.2232 3,000
Mar 08 2024 0.22 0.00 0.00% 0.22 0.22 0.22 0
Mar 07 2024 0.22 0.00 0.00% 0.22 0.22 0.22 0
Mar 06 2024 0.22 -0.0082 -3.59% 0.2221 0.2221 0.22 1,000
Mar 05 2024 0.2282 -0.00258 -1.12% 0.2282 0.2282 0.2282 14,500
Mar 04 2024 0.23078 0.00008 0.03% 0.23 0.23078 0.23 10,582
Mar 01 2024 0.2307 0.0022 0.96% 0.2143 0.2307 0.2143 10,200
Feb 29 2024 0.2285 0.0132 6.13% 0.2285 0.2285 0.2285 14,500
Feb 28 2024 0.2153 -0.0102 -4.52% 0.2212 0.225 0.2153 10,020
Feb 27 2024 0.2255 -0.00236 -1.04% 0.2255 0.2255 0.2255 3,000
Feb 26 2024 0.22786 0.00 0.00% 0.22786 0.22786 0.22786 0
Feb 23 2024 0.22786 -0.00214 -0.93% 0.22786 0.22786 0.22786 200

Your Recent History

USOTC
TSKFF
Talisker Resources (QX)
DBI
I2SN
INAV XTRMSCI JAPAN 1D EO
GDAX
GMTUSD
GMT [STEPN]
BOV
APER3R
ALPER ON
ASX
JATDE
Jatcorp
NASDAQ
FKYGOX
High Dividend Equity Por...
NASDAQ
TCFC
Community Financial
NYSE
SUAC.U
Shoulderup Technology Ac...
LSE
62WO
Municplty 41
NASDAQ
ABAHRXX
Royal Bank of Canada Cap...
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved