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

Talon Metal Corp (TSX: TLO )

0.1775 -0.0025 (-1.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Oct 31, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 28, 2016 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Oct 27, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Oct 26, 2016 0.0650 0.0650 0.0600 0.0600 244,000 -0.01(-7.69%)
Oct 25, 2016 0.0700 0.0700 0.0650 0.0650 86,500 +0.00(+0.00%)
Oct 24, 2016 0.0650 0.0650 0.0650 0.0650 7,000 -0.01(-13.33%)
Oct 21, 2016 0.0750 0.0750 0.0700 0.0750 13,562 +0.00(+0.00%)
Oct 20, 2016 0.0650 0.0750 0.0600 0.0750 800,562 +0.02(+36.36%)
Oct 19, 2016 0.0600 0.0600 0.0550 0.0550 60,000 -0.00(-8.33%)
Oct 18, 2016 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Oct 17, 2016 0.0600 0.0600 0.0600 0.0600 274,000 +0.00(+0.00%)
Oct 14, 2016 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-7.69%)
Oct 13, 2016 0.0650 0.0650 0.0650 0.0650 17,000 +0.00(+0.00%)
Oct 12, 2016 0.0650 0.0650 0.0650 0.0650 239,856 +0.00(+0.00%)
Oct 11, 2016 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Oct 07, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 06, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Oct 05, 2016 0.0700 0.0750 0.0700 0.0700 155,200 -0.02(-22.22%)
Oct 03, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Sep 30, 2016 0.0650 0.0800 0.0650 0.0800 453,000 +0.01(+6.67%)
Sep 29, 2016 0.0800 0.0800 0.0700 0.0750 47,260 -0.01(-6.25%)
Sep 28, 2016 0.0850 0.0850 0.0700 0.0800 68,000 -0.01(-5.88%)
Sep 27, 2016 0.0800 0.0850 0.0750 0.0850 221,000 +0.01(+6.25%)
Sep 26, 2016 0.0800 0.0850 0.0800 0.0800 128,250 +0.00(+0.00%)
Sep 23, 2016 0.0800 0.0800 0.0800 0.0800 69,000 +0.00(+0.00%)
Sep 22, 2016 0.0800 0.0800 0.0750 0.0800 417,248 -0.01(-5.88%)
Sep 20, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 15, 2016 0.0850 0.0850 0.0850 700 +0.00(+0.00%)
Sep 14, 2016 0.0850 0.0850 0.0850 0.0850 7,000 -0.00(-5.56%)
Sep 13, 2016 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+5.88%)
Sep 12, 2016 0.0850 0.0850 0.0750 0.0850 22,790 +0.00(+0.00%)
Sep 09, 2016 0.0900 0.0900 0.0750 0.0850 45,000 +0.00(+0.00%)
Sep 08, 2016 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Sep 07, 2016 0.0750 0.0800 0.0750 0.0800 86,500 +0.00(+0.00%)
Sep 06, 2016 0.0850 0.0850 0.0800 0.0800 143,800 -0.01(-11.11%)
Sep 02, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Sep 01, 2016 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Aug 31, 2016 0.0800 0.0800 0.0750 0.0800 19,000 +0.01(+6.67%)
Aug 30, 2016 0.0800 0.0850 0.0750 0.0750 280,410 -0.01(-11.76%)
Aug 23, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 22, 2016 0.0900 0.0900 0.0900 0.0900 24,944 +0.00(+5.88%)
Aug 19, 2016 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Aug 18, 2016 0.0850 0.0850 0.0800 0.0800 25,055 -0.01(-11.11%)
Aug 16, 2016 0.0900 0.0900 0.0900 50 +0.01(+12.50%)
Aug 15, 2016 0.0850 0.0850 0.0800 0.0800 115,000 -0.01(-11.11%)
Aug 12, 2016 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Aug 09, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 05, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 04, 2016 0.0900 0.0900 0.0900 0.0900 27,667 -0.01(-10.00%)
Aug 03, 2016 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+5.26%)
Aug 02, 2016 0.0950 0.0950 0.0950 0.0950 1,100 -0.01(-5.00%)
Jul 28, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 27, 2016 0.1000 0.1100 0.0900 0.1000 56,700 -0.01(-9.09%)
Jul 26, 2016 0.0950 0.1100 0.0900 0.1100 244,150 +0.01(+4.76%)
Jul 22, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jul 21, 2016 0.1000 0.1000 0.1000 0.1000 80,000 -0.00(-4.76%)
Jul 14, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jul 13, 2016 0.1100 0.1100 0.1100 0.1100 57,900 +0.01(+15.79%)
Jul 12, 2016 0.1050 0.1100 0.0950 0.0950 112,000 -0.01(-5.00%)
Jul 11, 2016 0.0900 0.1050 0.0900 0.1000 211,500 +0.02(+25.00%)
Jul 08, 2016 0.0850 0.0850 0.0800 0.0800 20,000 -0.01(-15.79%)
Jul 07, 2016 0.0900 0.0950 0.0900 0.0950 18,500 +0.01(+5.56%)
Jul 04, 2016 0.0900 0.0900 0.0900 40 -0.01(-10.00%)
Jun 30, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 29, 2016 0.1000 0.1000 0.1000 0.1000 236,450 +0.00(+0.00%)
Jun 28, 2016 0.1000 0.1000 0.1000 0.1000 350,000 +0.00(+0.00%)
Jun 27, 2016 0.0900 0.1000 0.0900 0.1000 250,625 +0.01(+5.26%)
Jun 24, 2016 0.0850 0.0950 0.0750 0.0950 529,000 +0.01(+5.56%)
Jun 22, 2016 0.0900 0.0900 0.0900 964 +0.00(+0.00%)
Jun 21, 2016 0.0900 0.0900 0.0900 0.0900 185,500 +0.00(+0.00%)
Jun 20, 2016 0.0850 0.0900 0.0850 0.0900 95,000 +0.00(+0.00%)
Jun 17, 2016 0.0900 0.0950 0.0900 0.0900 174,003 +0.00(+5.88%)
Jun 16, 2016 0.0850 0.0900 0.0850 0.0850 387,400 +0.00(+0.00%)
Jun 15, 2016 0.0850 0.0850 0.0850 0.0850 102,575 +0.01(+6.25%)
Jun 13, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 10, 2016 0.0800 0.0800 0.0800 0.0800 4,500 +0.01(+6.67%)
Jun 09, 2016 0.0850 0.0850 0.0750 0.0750 244,000 -0.01(-6.25%)
Jun 07, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 06, 2016 0.0750 0.0800 0.0750 0.0750 42,200 -0.01(-11.76%)
Jun 03, 2016 0.0800 0.0850 0.0800 0.0850 40,000 +0.00(+0.00%)
Jun 02, 2016 0.0800 0.0850 0.0800 0.0850 326,000 +0.01(+13.33%)
May 31, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 30, 2016 0.0750 0.0750 0.0700 0.0700 40,000 -0.01(-12.50%)
May 27, 2016 0.0800 0.0800 0.0750 0.0800 35,500 +0.00(+0.00%)
May 26, 2016 0.0850 0.0850 0.0800 0.0800 41,000 +0.00(+0.00%)
May 25, 2016 0.0800 0.0800 0.0800 0.0800 31,660 +0.01(+6.67%)
May 24, 2016 0.0850 0.0850 0.0750 0.0750 345,100 -0.01(-6.25%)
May 20, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 19, 2016 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
May 18, 2016 0.0850 0.0850 0.0800 0.0800 109,800 -0.01(-5.88%)
May 17, 2016 0.0800 0.0850 0.0800 0.0850 60,000 +0.00(+0.00%)
May 16, 2016 0.0850 0.0850 0.0850 0.0850 49,000 +0.00(+0.00%)
May 13, 2016 0.0800 0.0850 0.0800 0.0850 155,499 +0.01(+6.25%)
May 12, 2016 0.0850 0.0850 0.0800 0.0800 65,000 -0.01(-5.88%)
May 11, 2016 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
May 09, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 05, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 04, 2016 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-15.79%)
May 03, 2016 0.0950 0.0950 0.0950 0.0950 4,500 +0.00(+0.00%)
May 02, 2016 0.0900 0.0950 0.0900 0.0950 39,000 +0.01(+18.75%)
Apr 29, 2016 0.0850 0.0850 0.0750 0.0800 163,864 -0.01(-15.79%)
Apr 28, 2016 0.0950 0.0950 0.0950 0.0950 6,050 +0.00(+0.00%)
Apr 25, 2016 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Apr 22, 2016 0.0850 0.0850 0.0850 0.0850 1,920 +0.01(+6.25%)
Apr 21, 2016 0.0850 0.0850 0.0800 0.0800 116,000 +0.00(+0.00%)
Apr 20, 2016 0.0800 0.0800 0.0800 0.0800 38,000 +0.01(+6.67%)
Apr 19, 2016 0.0750 0.0750 0.0750 0.0750 26,666 +0.00(+0.00%)
Apr 18, 2016 0.0750 0.0750 0.0750 0.0750 22,000 -0.01(-11.76%)
Apr 15, 2016 0.0850 0.0850 0.0850 0.0850 2,030 +0.01(+6.25%)
Apr 14, 2016 0.0800 0.0800 0.0750 0.0800 63,000 +0.01(+6.67%)
Apr 13, 2016 0.0800 0.0800 0.0750 0.0750 88,000 -0.01(-16.67%)
Apr 12, 2016 0.0850 0.0900 0.0800 0.0900 10,400 +0.00(+5.88%)
Apr 06, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 04, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 01, 2016 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Mar 29, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 28, 2016 0.0850 0.0850 0.0850 0.0850 35,000 +0.01(+6.25%)
Mar 24, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 22, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 18, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Mar 16, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 15, 2016 0.1000 0.1000 0.1000 0.1000 13,000 +0.00(+0.00%)
Mar 14, 2016 0.1050 0.1050 0.0800 0.1000 111,600 -0.00(-4.76%)
Mar 08, 2016 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Mar 07, 2016 0.1200 0.1200 0.1150 0.1200 186,110 +0.00(+0.00%)
Mar 04, 2016 0.1200 0.1200 0.1200 0.1200 34,500 +0.01(+14.29%)
Mar 03, 2016 0.1100 0.1200 0.1050 0.1050 64,500 +0.00(+5.00%)
Mar 02, 2016 0.1000 0.1000 0.1000 0.1000 55,500 -0.01(-9.09%)
Mar 01, 2016 0.1200 0.1200 0.1000 0.1100 36,524 -0.01(-8.33%)
Feb 29, 2016 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Feb 23, 2016 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Feb 22, 2016 0.1400 0.1500 0.1400 0.1500 60,500 +0.06(+66.67%)
Feb 19, 2016 0.0900 0.0900 0.0900 0.0900 1,100 +0.00(+0.00%)
Feb 18, 2016 0.1000 0.1000 0.0900 0.0900 18,500 -0.01(-10.00%)
Feb 17, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Feb 16, 2016 0.1000 0.1000 0.1000 0.1000 40,000 +0.01(+11.11%)
Feb 12, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 05, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 04, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Feb 03, 2016 0.1050 0.1050 0.0950 0.0950 22,510 -0.01(-9.52%)
Feb 02, 2016 0.1050 0.1100 0.1050 0.1050 91,000 -0.01(-12.50%)
Feb 01, 2016 0.1400 0.1400 0.1200 0.1200 8,000 -0.02(-14.29%)
Jan 29, 2016 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Jan 27, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jan 21, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jan 18, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 12, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jan 08, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 07, 2016 0.1300 0.1300 0.1300 0.1300 4,500 +0.00(+0.00%)
Jan 05, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Dec 29, 2015 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 24, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 23, 2015 0.1200 0.1200 0.1200 0.1200 48,967 +0.00(+0.00%)
Dec 21, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Dec 17, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 16, 2015 0.1300 0.1350 0.1300 0.1300 26,000 +0.00(+0.00%)
Dec 15, 2015 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Dec 14, 2015 0.1350 0.1350 0.1300 0.1300 36,652 +0.00(+0.00%)
Dec 11, 2015 0.1200 0.1300 0.1200 0.1300 25,500 +0.02(+18.18%)
Dec 10, 2015 0.1150 0.1150 0.1100 0.1100 1,500 +0.00(+0.00%)
Dec 09, 2015 0.1100 0.1100 0.1100 0.1100 18,000 +0.00(+0.00%)
Dec 01, 2015 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 30, 2015 0.1000 0.1000 0.0900 0.1000 32,000 -0.01(-9.09%)
Nov 24, 2015 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 23, 2015 0.1050 0.1150 0.1050 0.1150 8,590 +0.01(+9.52%)
Nov 20, 2015 0.1050 0.1050 0.1050 0.1050 8,800 -0.01(-12.50%)
Nov 17, 2015 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Nov 16, 2015 0.1400 0.1400 0.1350 0.1350 58,136 -0.01(-3.57%)
Nov 13, 2015 0.1400 0.1400 0.1400 0.1400 12,000 +0.02(+16.67%)
Nov 12, 2015 0.1100 0.1200 0.1100 0.1200 114,700 +0.01(+9.09%)
Nov 11, 2015 0.1200 0.1200 0.1100 0.1100 15,699 -0.02(-15.38%)
Nov 10, 2015 0.1350 0.1350 0.1300 0.1300 103,000 -0.01(-7.14%)
Nov 09, 2015 0.1400 0.1400 0.1400 0.1400 7,230 +0.01(+3.70%)
Nov 06, 2015 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Nov 05, 2015 0.1350 0.1350 0.1350 0.1350 17,300 +0.00(+0.00%)
Nov 04, 2015 0.1350 0.1350 0.1350 0.1350 13,500 +0.00(+0.00%)
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.