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

Talon Metal Corp (TSX: TLO )

0.1850 +0.0200 (+12.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2021 0.6300 0.6600 0.6300 0.6500 226,895 +0.01(+1.56%)
Oct 28, 2021 0.6300 0.6600 0.6200 0.6400 525,461 +0.01(+1.59%)
Oct 27, 2021 0.6500 0.6600 0.6200 0.6300 786,910 -0.03(-4.55%)
Oct 26, 2021 0.6400 0.6900 0.6600 1,949,389 +0.03(+4.76%)
Oct 25, 2021 0.6400 0.6700 0.6200 0.6300 775,949 -0.01(-1.56%)
Oct 22, 2021 0.6500 0.6500 0.6300 0.6400 983,928 -0.01(-1.54%)
Oct 21, 2021 0.6700 0.6700 0.6500 0.6500 598,120 -0.04(-5.80%)
Oct 20, 2021 0.6900 0.7200 0.6800 0.6900 1,276,382 +0.01(+1.47%)
Oct 19, 2021 0.7100 0.7100 0.6700 0.6800 399,936 -0.03(-4.23%)
Oct 18, 2021 0.7000 0.7200 0.6900 0.7100 597,784 +0.03(+4.41%)
Oct 15, 2021 0.6800 0.6800 0.6500 0.6800 701,352 +0.02(+3.03%)
Oct 14, 2021 0.6900 0.7000 0.6600 0.6600 1,237,445 -0.01(-1.49%)
Oct 13, 2021 0.6900 0.6900 0.6700 0.6700 423,895 -0.01(-1.47%)
Oct 12, 2021 0.6600 0.7000 0.6500 0.6800 1,289,337 +0.05(+7.94%)
Oct 08, 2021 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Oct 07, 2021 0.6000 0.6300 0.6000 0.6200 1,859,321 +0.01(+1.64%)
Oct 06, 2021 0.5800 0.6200 0.5700 0.6100 418,981 +0.02(+3.39%)
Oct 05, 2021 0.6100 0.6100 0.5800 0.5900 614,070 +0.00(+0.00%)
Oct 04, 2021 0.5900 0.6000 0.5800 0.5900 258,266 -0.01(-1.67%)
Oct 01, 2021 0.5900 0.6000 0.5900 0.6000 63,567 +0.01(+1.69%)
Sep 30, 2021 0.6100 0.6100 0.5900 0.5900 64,617 +0.00(+0.00%)
Sep 29, 2021 0.6000 0.6000 0.5700 0.5900 251,949 +0.01(+1.72%)
Sep 28, 2021 0.6100 0.6300 0.5800 0.5800 386,872 -0.03(-4.92%)
Sep 27, 2021 0.6200 0.6300 0.6100 0.6100 216,566 +0.01(+1.67%)
Sep 24, 2021 0.6000 0.6100 0.5900 0.6000 150,040 +0.00(+0.00%)
Sep 23, 2021 0.5800 0.6000 0.5700 0.6000 602,855 +0.02(+3.45%)
Sep 22, 2021 0.5900 0.5900 0.5700 0.5800 957,157 +0.00(+0.00%)
Sep 21, 2021 0.5400 0.5800 0.5400 0.5800 185,306 +0.03(+5.45%)
Sep 20, 2021 0.5200 0.5600 0.5200 0.5500 391,983 -0.01(-1.79%)
Sep 17, 2021 0.6100 0.6100 0.5600 0.5600 370,572 -0.03(-5.08%)
Sep 16, 2021 0.6500 0.6500 0.5900 0.5900 656,880 -0.04(-6.35%)
Sep 15, 2021 0.6300 0.6400 0.6100 0.6300 462,345 +0.01(+1.61%)
Sep 14, 2021 0.5900 0.6200 0.5500 0.6200 1,299,080 +0.04(+6.90%)
Sep 13, 2021 0.5900 0.6100 0.5800 0.5800 532,214 +0.00(+0.00%)
Sep 10, 2021 0.5400 0.5900 0.5300 0.5800 723,485 +0.05(+9.43%)
Sep 09, 2021 0.5200 0.5400 0.5200 0.5300 33,536 +0.00(+0.00%)
Sep 08, 2021 0.5100 0.5300 0.5000 0.5300 330,232 +0.01(+1.92%)
Sep 07, 2021 0.5200 0.5400 0.5100 0.5200 79,307 +0.00(+0.00%)
Sep 03, 2021 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Sep 02, 2021 0.5100 0.5300 0.5000 0.5100 148,064 +0.00(+0.00%)
Sep 01, 2021 0.5400 0.5400 0.5100 0.5100 82,952 -0.02(-3.77%)
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%)
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.