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

Talon Metal Corp (TSX: TLO )

0.1900 +0.0050 (+2.70%)
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 (%)
Aug 31, 2021 0.5100 0.5400 0.5100 0.5300 350,329 +0.04(+7.07%)
Aug 30, 2021 0.4850 0.5100 0.4800 0.4950 377,909 +0.02(+3.13%)
Aug 27, 2021 0.4700 0.4800 0.4700 0.4800 58,528 +0.01(+2.13%)
Aug 26, 2021 0.4700 0.4750 0.4650 0.4700 349,349 -0.01(-1.05%)
Aug 25, 2021 0.4700 0.4800 0.4700 0.4750 319,300 +0.01(+1.06%)
Aug 24, 2021 0.4950 0.4950 0.4700 0.4700 160,339 -0.03(-5.05%)
Aug 23, 2021 0.4800 0.4950 0.4700 0.4950 146,251 +0.03(+6.45%)
Aug 20, 2021 0.4700 0.4700 0.4600 0.4650 57,376 +0.01(+2.20%)
Aug 19, 2021 0.4600 0.4600 0.4500 0.4550 230,830 -0.01(-1.09%)
Aug 18, 2021 0.4600 0.4650 0.4600 0.4600 399,418 +0.00(+0.00%)
Aug 17, 2021 0.4600 0.4700 0.4600 0.4600 210,984 -0.01(-2.13%)
Aug 16, 2021 0.4700 0.4750 0.4700 0.4700 70,600 -0.01(-2.08%)
Aug 13, 2021 0.4700 0.4800 0.4650 0.4800 171,574 +0.01(+3.23%)
Aug 12, 2021 0.4850 0.4850 0.4550 0.4650 905,670 +0.00(+0.00%)
Aug 11, 2021 0.4900 0.5100 0.4550 0.4650 1,435,323 -0.02(-5.10%)
Aug 10, 2021 0.5300 0.5600 0.4900 0.4900 365,262 -0.01(-2.00%)
Aug 09, 2021 0.5400 0.5400 0.4950 0.5000 261,589 -0.02(-3.85%)
Aug 06, 2021 0.5100 0.5400 0.5100 0.5200 168,433 +0.00(+0.00%)
Aug 05, 2021 0.5300 0.5300 0.4950 0.5200 533,882 +0.01(+1.96%)
Aug 04, 2021 0.5700 0.5700 0.5100 0.5100 297,698 -0.04(-7.27%)
Aug 03, 2021 0.5600 0.5600 0.5300 0.5500 341,768 -0.01(-1.79%)
Jul 30, 2021 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 29, 2021 0.5700 0.5800 0.5600 0.5600 315,779 -0.03(-5.08%)
Jul 28, 2021 0.5100 0.5900 0.5100 0.5900 521,876 +0.07(+13.46%)
Jul 27, 2021 0.4900 0.5200 0.4900 0.5200 666,859 +0.04(+8.33%)
Jul 26, 2021 0.4800 0.5000 0.4750 0.4800 296,075 +0.00(+0.00%)
Jul 23, 2021 0.4550 0.4900 0.4450 0.4800 387,378 +0.02(+5.49%)
Jul 22, 2021 0.4700 0.4750 0.4550 0.4550 350,313 -0.01(-2.15%)
Jul 21, 2021 0.4600 0.4650 0.4550 0.4650 103,708 +0.01(+2.20%)
Jul 20, 2021 0.4450 0.4700 0.4450 0.4550 476,654 +0.01(+2.25%)
Jul 19, 2021 0.4600 0.4600 0.4400 0.4450 963,639 -0.01(-2.20%)
Jul 16, 2021 0.4850 0.5000 0.4550 0.4550 410,508 -0.03(-7.14%)
Jul 15, 2021 0.4600 0.5000 0.4600 0.4900 317,537 +0.03(+6.52%)
Jul 14, 2021 0.4650 0.4700 0.4500 0.4600 494,743 -0.01(-1.08%)
Jul 13, 2021 0.4700 0.4725 0.4600 0.4650 1,242,533 -0.00(-1.06%)
Jul 12, 2021 0.4650 0.4800 0.4650 0.4700 198,768 -0.01(-2.08%)
Jul 09, 2021 0.4700 0.4900 0.4650 0.4800 302,312 +0.01(+2.13%)
Jul 08, 2021 0.4950 0.5000 0.4600 0.4700 1,366,296 -0.03(-5.05%)
Jul 07, 2021 0.5300 0.5300 0.4950 0.4950 2,283,325 -0.05(-8.33%)
Jul 06, 2021 0.5400 0.5600 0.5100 0.5400 1,438,781 +0.03(+5.88%)
Jul 05, 2021 0.5000 0.5100 0.4850 0.5100 554,405 +0.02(+3.03%)
Jul 02, 2021 0.5200 0.5200 0.4950 0.4950 1,053,090 -0.03(-4.81%)
Jun 30, 2021 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Jun 29, 2021 0.5200 0.5400 0.5200 0.5400 239,695 +0.01(+1.89%)
Jun 28, 2021 0.5600 0.5700 0.5200 0.5300 626,647 -0.03(-5.36%)
Jun 25, 2021 0.5400 0.5600 0.5200 0.5600 674,648 +0.04(+7.69%)
Jun 24, 2021 0.5300 0.5300 0.5100 0.5200 280,913 +0.00(+0.00%)
Jun 23, 2021 0.5400 0.5500 0.5200 0.5200 520,079 -0.03(-5.45%)
Jun 22, 2021 0.5500 0.5600 0.5300 0.5500 241,794 +0.02(+3.77%)
Jun 21, 2021 0.5500 0.5600 0.5200 0.5300 895,573 -0.03(-5.36%)
Jun 18, 2021 0.5800 0.5800 0.5400 0.5600 481,884 -0.02(-3.45%)
Jun 17, 2021 0.5900 0.6000 0.5700 0.5800 1,488,999 -0.02(-3.33%)
Jun 16, 2021 0.6000 0.6100 0.6000 0.6000 539,214 -0.01(-1.64%)
Jun 15, 2021 0.6300 0.6300 0.6000 0.6100 540,500 +0.00(+0.00%)
Jun 14, 2021 0.6500 0.6500 0.6100 0.6100 695,313 -0.03(-4.69%)
Jun 11, 2021 0.6500 0.6500 0.6100 0.6400 337,417 +0.01(+1.59%)
Jun 10, 2021 0.6700 0.6800 0.6300 0.6300 390,821 -0.04(-5.97%)
Jun 09, 2021 0.6800 0.6800 0.6600 0.6700 413,864 +0.00(+0.00%)
Jun 08, 2021 0.6900 0.6900 0.6700 0.6700 256,035 -0.02(-2.90%)
Jun 07, 2021 0.6700 0.7000 0.6700 0.6900 546,379 +0.03(+4.55%)
Jun 04, 2021 0.6500 0.6700 0.6500 0.6600 1,000,702 +0.02(+3.13%)
Jun 03, 2021 0.6300 0.6500 0.6300 0.6400 1,748,820 +0.01(+1.59%)
Jun 02, 2021 0.6200 0.6500 0.6200 0.6300 315,091 +0.01(+1.61%)
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.