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 (%)
Nov 30, 2020 0.3400 0.3800 0.3200 0.3200 785,496 +0.01(+1.59%)
Nov 27, 2020 0.3400 0.3500 0.3150 0.3150 667,502 -0.02(-5.97%)
Nov 26, 2020 0.3800 0.3800 0.2950 0.3350 1,002,625 -0.03(-9.46%)
Nov 25, 2020 0.3950 0.3950 0.3550 0.3700 797,707 -0.03(-6.33%)
Nov 24, 2020 0.3700 0.4000 0.3700 0.3950 380,233 +0.03(+6.76%)
Nov 23, 2020 0.4000 0.4000 0.3650 0.3700 574,268 -0.02(-5.13%)
Nov 20, 2020 0.4100 0.4100 0.3900 0.3900 26 -0.02(-4.88%)
Nov 19, 2020 0.3900 0.4300 0.3900 0.4100 766,003 +0.01(+3.80%)
Nov 18, 2020 0.3600 0.4000 0.3350 0.3950 647,539 +0.03(+6.76%)
Nov 17, 2020 0.3100 0.3850 0.3000 0.3700 1,046,984 +0.05(+17.46%)
Nov 16, 2020 0.3050 0.3150 0.2900 0.3150 870,912 +0.01(+3.28%)
Nov 13, 2020 0.3050 0.3100 0.3000 0.3050 65 +0.00(+0.00%)
Nov 12, 2020 0.3100 0.3200 0.3000 0.3050 382,200 -0.02(-4.69%)
Nov 11, 2020 0.3050 0.3200 0.3000 0.3200 306,666 +0.02(+6.67%)
Nov 10, 2020 0.3050 0.3100 0.3000 0.3000 239,062 -0.01(-3.23%)
Nov 09, 2020 0.3100 0.3100 0.2950 0.3100 182,837 +0.00(+0.00%)
Nov 06, 2020 0.3100 0.3100 0.2900 0.3100 16 +0.00(+0.00%)
Nov 05, 2020 0.3000 0.3100 0.2950 0.3100 285,040 +0.02(+6.90%)
Nov 04, 2020 0.2900 0.3050 0.2850 0.2900 124,843 +0.00(+0.00%)
Nov 03, 2020 0.3100 0.3100 0.2900 0.2900 352,480 -0.02(-6.45%)
Nov 02, 2020 0.2800 0.3100 0.2800 0.3100 467,500 +0.03(+10.71%)
Oct 30, 2020 0.2800 0.2900 0.2700 0.2800 20 -0.00(-1.75%)
Oct 29, 2020 0.3000 0.3000 0.2850 0.2850 8,833 -0.02(-5.00%)
Oct 28, 2020 0.3000 0.3050 0.3000 0.3000 9,750 -0.01(-1.64%)
Oct 27, 2020 0.3000 0.3050 0.3000 0.3050 6,444 +0.00(+0.83%)
Oct 26, 2020 0.3050 0.3050 0.2950 0.3025 9,873 -0.00(-0.82%)
Oct 23, 2020 0.3000 0.3050 0.3000 0.3050 25 +0.01(+1.67%)
Oct 22, 2020 0.3000 0.3050 0.2950 0.3000 3,641 +0.01(+1.69%)
Oct 21, 2020 0.3050 0.3100 0.2900 0.2950 1,716 -0.01(-1.67%)
Oct 20, 2020 0.3000 0.3100 0.2950 0.3000 1,832 +0.01(+1.69%)
Oct 19, 2020 0.3100 0.3200 0.2950 0.2950 5,012 -0.01(-1.67%)
Oct 16, 2020 0.3000 0.3200 0.2950 0.3000 24 +0.01(+1.69%)
Oct 15, 2020 0.3000 0.3200 0.2950 0.2950 2,819 +0.00(+0.00%)
Oct 14, 2020 0.2950 0.3000 0.2900 0.2950 3,787 +0.00(+0.00%)
Oct 13, 2020 0.2850 0.3000 0.2850 0.2950 2,245 +0.01(+3.51%)
Oct 09, 2020 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Oct 08, 2020 0.2850 0.2850 0.2750 0.2800 2,955 +0.00(+0.00%)
Oct 07, 2020 0.2900 0.2900 0.2750 0.2800 2,858 -0.01(-3.45%)
Oct 06, 2020 0.3000 0.3300 0.2900 0.2900 13,385 -0.01(-1.69%)
Oct 05, 2020 0.2650 0.3200 0.2600 0.2950 7,593 +0.04(+18.00%)
Oct 02, 2020 0.2600 0.2600 0.2450 0.2500 16 +0.00(+0.00%)
Oct 01, 2020 0.2500 0.2500 0.2450 0.2500 1,979 +0.00(+0.00%)
Sep 30, 2020 0.2650 0.2650 0.2400 0.2500 2,395 -0.02(-5.66%)
Sep 29, 2020 0.2700 0.2700 0.2600 0.2650 3,060 +0.01(+1.92%)
Sep 28, 2020 0.2500 0.2750 0.2500 0.2600 3,516 +0.02(+6.12%)
Sep 25, 2020 0.2450 0.2500 0.2400 0.2450 31 -0.01(-3.92%)
Sep 24, 2020 0.2500 0.2700 0.2400 0.2550 7,625 +0.00(+0.00%)
Sep 23, 2020 0.2950 0.2950 0.2450 0.2550 740,095 -0.03(-10.53%)
Sep 22, 2020 0.3150 0.3200 0.2750 0.2850 10,272 -0.03(-8.06%)
Sep 21, 2020 0.3400 0.3400 0.3100 0.3100 3,925 -0.02(-6.06%)
Sep 18, 2020 0.3300 0.3350 0.3200 0.3300 32 +0.00(+0.00%)
Sep 17, 2020 0.3200 0.3350 0.3050 0.3300 360,895 +0.00(+0.00%)
Sep 16, 2020 0.2950 0.3400 0.2900 0.3300 8,934 +0.02(+4.76%)
Sep 15, 2020 0.3300 0.3300 0.2750 0.3150 742,160 +0.01(+3.28%)
Sep 14, 2020 0.2600 0.3300 0.2550 0.3050 11,305 +0.06(+24.49%)
Sep 11, 2020 0.2400 0.2450 0.2350 0.2450 1,763 +0.01(+2.08%)
Sep 10, 2020 0.2400 0.2400 0.2350 0.2400 714 +0.00(+0.00%)
Sep 09, 2020 0.2350 0.2450 0.2350 0.2400 1,303 +0.00(+0.00%)
Sep 08, 2020 0.2400 0.2500 0.2350 0.2400 2,890 +0.00(+0.00%)
Sep 04, 2020 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Sep 03, 2020 0.2450 0.2450 0.2350 0.2350 2,309 -0.01(-2.08%)
Sep 02, 2020 0.2450 0.2450 0.2400 0.2400 1,477 -0.01(-2.04%)
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.