Talisker Resources Ltd Historical Data - TSK | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Talisker Resources Ltd (TSK)
Talisker Resources Ltd (TSK) Historical

Talisker Resources Ltd (TSK)

0.59

0.05

(9.26%)

Closed April 27 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	9.25925925926	0.54	0.59	0.51	51268	0.53463769	CS
4	0.2	51.2820512821	0.39	0.64	0.39	112941	0.54045736	CS
12	0.28	90.3225806452	0.31	0.64	0.285	115823	0.38305757	CS
26	0.275	87.3015873016	0.315	0.64	0.255	74523	0.36342214	CS
52	0.46	353.846153846	0.13	0.64	0.065	133960	0.18752597	CS
156	0.24	68.5714285714	0.35	0.64	0.065	175764	0.20743566	CS
260	0.165	38.8235294118	0.425	0.64	0.065	186829	0.23284695	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.59	0.05	9.26	0.5699999	0.59	0.56	140300
1714081200	0.54	0	0.00	0.55	0.55	0.54	95300
1713994800	0.54	0	0.00	0.55	0.55	0.54	12530
1713908400	0.54	0.02	3.85	0.51	0.54	0.51	23003
1713822000	0.52	-0.02	-3.70	0.54	0.55	0.51	68729
1713562800	0.54	0.01	1.89	0.54	0.55	0.53	56779
1713476400	0.53	0	0.00	0.56	0.56	0.53	105300
1713390000	0.53	-0.02	-3.64	0.56	0.58	0.53	115934
1713303600	0.55	-0.04	-6.78	0.59	0.59	0.55	57368
1713217200	0.59	-0.03	-4.84	0.64	0.64	0.59	69950
1712958000	0.62	0.06	10.71	0.58	0.64	0.5699999	334742
1712871600	0.56	0.02	3.70	0.52	0.56	0.52	40802
1712785200	0.54	-0.01	-1.82	0.56	0.56	0.53	75433
1712698800	0.55	-0.02	-3.51	0.5699999	0.59	0.55	151517
1712612400	0.5699999	0.0199999	3.64	0.58	0.62	0.53	201605
1712353200	0.55	0.075	15.79	0.49	0.55	0.465	165698
1712266800	0.475	0	0.00	0.49	0.49	0.45	152654
1712180400	0.475	0.025	5.56	0.47	0.485	0.465	56651
1712094000	0.45	-0.045	-9.09	0.51	0.52	0.45	142867
1712007600	0.495	0.105	26.92	0.39	0.495	0.39	219015
1711662000	0.39	0.025	6.85	0.37	0.39	0.37	145910
1711575600	0.365	0.025	7.35	0.335	0.38	0.335	67123
1711489200	0.34	0.005	1.49	0.34	0.34	0.335	53057
1711402800	0.335	0.01	3.08	0.325	0.335	0.325	8817
1711143600	0.325	0.005	1.56	0.315	0.33	0.315	12000
1711057200	0.32	0.015	4.92	0.31	0.32	0.3	287000
1710970800	0.305	0	0.00	0.31	0.31	0.305	244000
1710884400	0.305	0.005	1.67	0.305	0.305	0.305	95500
1710798000	0.3	-0.005	-1.64	0.315	0.315	0.3	724000
1710538800	0.305	0.01	3.39	0.3	0.32	0.295	82341
1710452400	0.295	-0.005	-1.67	0.29	0.3	0.29	315191
1710366000	0.3	0.0150001	5.26	0.3	0.3	0.295	97000
1710279600	0.2849999	-0.01	-3.39	0.3	0.3	0.2849999	529100
1710193200	0.295	-0.01	-3.28	0.305	0.305	0.295	47000
1709937600	0.305	-0.005	-1.61	0.31	0.31	0.3	508800
1709851200	0.31	-0.005	-1.59	0.32	0.32	0.31	43000
1709764800	0.315	0.015	5.00	0.31	0.315	0.3	144670
1709678400	0.3	-0.01	-3.23	0.31	0.32	0.295	267000
1709592000	0.31	0	0.00	0.31	0.31	0.3	125000
1709332800	0.31	0.015	5.08	0.31	0.31	0.3	34300
1709246400	0.295	-0.01	-3.28	0.3	0.31	0.295	165800
1709160000	0.305	0.005	1.67	0.3	0.31	0.295	33041
1709073600	0.3	-0.005	-1.64	0.305	0.31	0.3	32500
1708987200	0.305	-0.005	-1.61	0.315	0.315	0.305	22496
1708728000	0.31	0.01	3.33	0.3	0.31	0.3	21000
1708641600	0.3	-0.035	-10.45	0.33	0.33	0.295	127502
1708555200	0.335	0	0.00	0.335	0.335	0.32	8000
1708468800	0.335	0	0.00	0.335	0.335	0.33	7000
1708123200	0.335	0.01	3.08	0.33	0.335	0.33	3505
1708036800	0.325	0	0.00	0.335	0.335	0.325	6485
1707950400	0.325	-0.01	-2.99	0.335	0.335	0.325	10500
1707864000	0.335	-0.005	-1.47	0.34	0.34	0.335	1000
1707777600	0.34	0	0.00	0.34	0.34	0.34	14500
1707518400	0.34	0.01	3.03	0.33	0.34	0.33	83800
1707432000	0.33	0	0.00	0.325	0.33	0.31	9000
1707345600	0.33	0	0.00	0.33	0.33	0.33	0
1707259200	0.33	0.01	3.13	0.33	0.335	0.31	73402
1707172800	0.32	0.01	3.23	0.31	0.32	0.3	5500
1706913600	0.31	0	0.00	0.31	0.31	0.31	191
1706827200	0.31	-0.01	-3.13	0.31	0.31	0.31	6150
1706740800	0.32	0	0.00	0.32	0.325	0.31	19000
1706654400	0.32	0.02	6.67	0.3	0.32	0.295	7700
1706568000	0.3	-0.01	-3.23	0.31	0.31	0.295	8600

Talisker Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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