Talon International, Inc. (TALN)
OTCMKTS
· Delayed Price · Currency is USD
0.0539
+0.0070 (14.97%)
At close: Oct 22, 2024
Talon International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 14.93% | 8,900 |
Oct 18, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -14.73% | 22,252 |
Oct 17, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 18.28% | 126,352 |
Oct 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.56% | 38,105 |
Oct 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.65% | 100 |
Oct 10, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 0.22% | 10,456 |
Oct 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
Oct 7, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 18,000 |
Oct 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.27% | 10,000 |
Oct 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.29% | 241 |
Oct 1, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -32.51% | 7,500 |
Sep 30, 2024 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 37.80% | 27,602 |
Sep 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 500 |
Sep 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.28% | 15,000 |
Sep 5, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 75,184 |
Sep 4, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 6,000 |
Aug 26, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -22.76% | 10,000 |
Aug 21, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 31.79% | 1,000 |
Aug 15, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.97% | 300 |
Aug 8, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 13.09% | 200 |
Aug 5, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.66% | 209 |
Aug 1, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -20.90% | 6,000 |
Jul 30, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.41% | 6,000 |
Jul 24, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 48.00% | 10,356 |
Jul 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.53% | 60,000 |
Jul 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.20% | 10,000 |
Jul 16, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 5.81% | 37,627 |
Jul 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -23.21% | 250 |
Jul 9, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.05% | 225 |
Jul 5, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 14.91% | 9,705 |
Jul 2, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,500 |
Jul 1, 2024 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 17.78% | 74,381 |
Jun 28, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 225 |
Jun 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
Jun 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.41% | 12,200 |
Jun 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 44.00% | 100 |
Jun 12, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -56.40% | 214,400 |
Jun 3, 2024 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 40.41% | 36,000 |
May 28, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 22.50% | 3,500 |
May 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 800 |
May 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 4,000 |
May 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.85% | 5,000 |
May 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
May 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.67% | 1,500 |
Apr 29, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.11% | 200 |
Apr 19, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -22.19% | 17,000 |
Apr 11, 2024 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | -13.25% | 213,500 |
Apr 10, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.49% | 500 |
Apr 8, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.87% | 3,000 |
Apr 3, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.58% | 62,887 |
Mar 25, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.00% | 36,000 |
Mar 22, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
Mar 20, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 15,000 |
Mar 19, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 3,900 |
Mar 18, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 10,750 |
Mar 15, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -15.79% | 4,588 |
Mar 13, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 26.67% | 2,000 |
Mar 12, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -13.09% | 4,213 |
Mar 11, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -11.03% | 2,000 |
Mar 7, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 44,485 |
Mar 6, 2024 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -30.71% | 40,038 |
Feb 26, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 27.27% | 1,250 |
Feb 22, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 1,000 |
Feb 12, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -20.71% | 7,200 |
Feb 8, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 44.33% | 500 |
Feb 6, 2024 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -30.71% | 8,668 |
Jan 26, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 5,000 |
Jan 25, 2024 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | 25.00% | 17,655 |
Jan 23, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 28.34% | 33,817 |
Jan 22, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -22.08% | 17,000 |
Jan 19, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 23.71% | 749 |
Jan 17, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.88% | 200 |
Jan 12, 2024 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -12.25% | 3,250 |
Jan 5, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
Jan 4, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 26.32% | 1,928 |
Dec 21, 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 20,000 |
Dec 13, 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
Dec 12, 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -26.92% | 2,124 |
Dec 11, 2023 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 15.56% | 500 |
Dec 8, 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.25% | 500 |
Dec 5, 2023 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | - | 9,900 |
Dec 4, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 10,000 |
Dec 1, 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 1,000 |
Nov 22, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 25.00% | 100 |
Nov 21, 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.00% | 1,000 |
Nov 17, 2023 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 2,300 |
Nov 15, 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 7,000 |
Nov 9, 2023 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.45% | 6,500 |
Nov 3, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.45% | 111 |
Nov 2, 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 1,000 |