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 (%)
Apr 30, 2019 0.1200 0.1200 0.1200 0.1200 10,000 +0.02(+20.00%)
Apr 29, 2019 0.1200 0.1200 0.1000 0.1000 195,499 -0.02(-16.67%)
Apr 26, 2019 0.1200 0.1200 0.1200 0.1200 900 -0.01(-7.69%)
Apr 25, 2019 0.1300 0.1300 0.1300 400 +0.00(+0.00%)
Apr 24, 2019 0.1300 0.1300 0.1300 0.1300 20,000 +0.01(+8.33%)
Apr 23, 2019 0.1200 0.1200 0.1200 0.1200 500 -0.01(-7.69%)
Apr 17, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 16, 2019 0.1300 0.1300 0.1300 0.1300 40,000 +0.01(+8.33%)
Apr 15, 2019 0.1200 0.1200 0.1200 0.1200 2,000 -0.01(-7.69%)
Apr 12, 2019 0.1300 0.1300 0.1300 0.1300 40,840 +0.00(+0.00%)
Apr 11, 2019 0.1300 0.1300 0.1300 0.1300 85,000 -0.01(-7.14%)
Apr 10, 2019 0.1200 0.1400 0.1200 0.1400 254,500 +0.03(+27.27%)
Apr 08, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Apr 05, 2019 0.1100 0.1200 0.1000 0.1200 239,000 +0.01(+9.09%)
Apr 04, 2019 0.1000 0.1100 0.1000 0.1100 99,500 +0.01(+10.00%)
Apr 03, 2019 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Apr 01, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 29, 2019 0.1000 0.1100 0.1000 0.1000 252,000 +0.00(+0.00%)
Mar 27, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 26, 2019 0.1000 0.1000 0.1000 0.1000 27,000 +0.00(+0.00%)
Mar 25, 2019 0.1000 0.1000 0.1000 0.1000 77,000 +0.00(+0.00%)
Mar 22, 2019 0.1000 0.1000 0.0900 0.1000 97,000 +0.00(+0.00%)
Mar 20, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 19, 2019 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Mar 18, 2019 0.1000 0.1000 0.1000 0.1000 305,000 -0.01(-9.09%)
Mar 15, 2019 0.1100 0.1100 0.1000 0.1100 317,000 +0.00(+0.00%)
Mar 14, 2019 0.1200 0.1200 0.1100 0.1100 165,499 -0.01(-8.33%)
Mar 13, 2019 0.1000 0.1200 0.1000 0.1200 83,999 +0.02(+20.00%)
Mar 11, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 08, 2019 0.0900 0.1200 0.0900 0.1100 603,000 +0.02(+22.22%)
Mar 07, 2019 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Mar 06, 2019 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Mar 05, 2019 0.0800 0.0900 0.0800 0.0900 16,205 +0.01(+12.50%)
Mar 04, 2019 0.0900 0.0900 0.0800 0.0800 268,500 +0.00(+0.00%)
Feb 28, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 25, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 21, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 20, 2019 0.0900 0.0900 0.0900 0.0900 58,000 +0.00(+0.00%)
Feb 19, 2019 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Feb 11, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 05, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 31, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jan 30, 2019 0.1000 0.1100 0.1000 0.1000 30,921 +0.00(+0.00%)
Jan 29, 2019 0.1000 0.1000 0.0900 0.1000 101,000 +0.01(+11.11%)
Jan 24, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 23, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Jan 18, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 16, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 15, 2019 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Jan 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 09, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 07, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 03, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 02, 2019 0.0800 0.0800 0.0700 0.0700 96,000 -0.01(-12.50%)
Dec 31, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 28, 2018 0.0800 0.0800 0.0800 0.0800 1,001 +0.00(+0.00%)
Dec 27, 2018 0.0900 0.0900 0.0800 0.0800 76,000 +0.00(+0.00%)
Dec 24, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 21, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Dec 20, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Dec 17, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 14, 2018 0.1000 0.1000 0.1000 0.1000 13,000 +0.00(+0.00%)
Dec 13, 2018 0.1100 0.1100 0.1000 0.1000 3,200 +0.00(+0.00%)
Dec 12, 2018 0.1100 0.1100 0.1000 0.1000 8,000 -0.01(-9.09%)
Dec 11, 2018 0.1000 0.1100 0.1000 0.1100 11,000 +0.01(+10.00%)
Dec 10, 2018 0.1100 0.1100 0.1000 0.1000 30,500 +0.00(+0.00%)
Dec 07, 2018 0.1000 0.1000 0.1000 0.1000 27,500 +0.00(+0.00%)
Dec 06, 2018 0.1000 0.1000 0.1000 0.1000 142,000 +0.00(+0.00%)
Dec 05, 2018 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Nov 29, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 28, 2018 0.1100 0.1100 0.1000 0.1000 74,878 +0.00(+0.00%)
Nov 27, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Nov 26, 2018 0.1000 0.1000 0.1000 0.1000 25,500 +0.00(+0.00%)
Nov 23, 2018 0.1000 0.1000 0.1000 205 +0.00(+0.00%)
Nov 22, 2018 0.1000 0.1000 0.1000 0.1000 3,335 +0.00(+0.00%)
Nov 21, 2018 0.1100 0.1100 0.1000 0.1000 55,000 +0.00(+0.00%)
Nov 20, 2018 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Nov 19, 2018 0.1100 0.1100 0.1000 0.1000 21,500 -0.01(-9.09%)
Nov 16, 2018 0.1000 0.1100 0.1000 0.1100 187,998 +0.01(+10.00%)
Nov 15, 2018 0.1000 0.1000 0.1000 0.1000 20,500 +0.01(+11.11%)
Nov 14, 2018 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-10.00%)
Nov 13, 2018 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Nov 12, 2018 0.1000 0.1000 0.1000 0.1000 110,000 +0.01(+11.11%)
Nov 09, 2018 0.0800 0.0900 0.0800 0.0900 92,250 +0.01(+12.50%)
Nov 08, 2018 0.0900 0.0900 0.0800 0.0800 114,000 +0.00(+0.00%)
Nov 07, 2018 0.0700 0.0800 0.0700 0.0800 53,000 +0.01(+14.29%)
Nov 01, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 31, 2018 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Oct 30, 2018 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Oct 29, 2018 0.0800 0.0800 0.0700 0.0700 24,572 -0.01(-12.50%)
Oct 26, 2018 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Oct 25, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Oct 17, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 16, 2018 0.0700 0.0700 0.0700 0.0700 151,000 -0.01(-12.50%)
Oct 15, 2018 0.0700 0.0800 0.0700 0.0800 164,000 +0.00(+0.00%)
Oct 12, 2018 0.0800 0.0800 0.0800 0.0800 33,000 +0.00(+0.00%)
Oct 11, 2018 0.0800 0.0800 0.0800 0.0800 17,000 +0.00(+0.00%)
Oct 09, 2018 0.0800 0.0800 0.0800 0.0800 57,000 +0.00(+0.00%)
Oct 05, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 04, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Oct 03, 2018 0.0900 0.0900 0.0800 0.0800 37,000 +0.00(+0.00%)
Oct 01, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 28, 2018 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-11.11%)
Sep 27, 2018 0.0900 0.0900 0.0800 0.0900 86,499 +0.00(+0.00%)
Sep 26, 2018 0.0900 0.0900 0.0900 0.0900 1,150 +0.01(+12.50%)
Sep 25, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Sep 24, 2018 0.0900 0.0900 0.0800 0.0800 48,739 -0.01(-11.11%)
Sep 21, 2018 0.0900 0.0900 0.0900 0.0900 90,000 -0.01(-10.00%)
Sep 20, 2018 0.1000 0.1000 0.1000 0.1000 48,500 -0.01(-9.09%)
Sep 18, 2018 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Sep 17, 2018 0.1000 0.1000 0.0900 0.0900 70,000 +0.00(+0.00%)
Sep 13, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 12, 2018 0.1000 0.1000 0.1000 409 +0.00(+0.00%)
Sep 11, 2018 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Sep 10, 2018 0.1100 0.1100 0.0900 0.0900 386,300 -0.01(-10.00%)
Sep 07, 2018 0.0900 0.1000 0.0900 0.1000 24,739 +0.02(+25.00%)
Aug 31, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 29, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Aug 28, 2018 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Aug 27, 2018 0.0900 0.0900 0.0900 0.0900 40,500 +0.00(+0.00%)
Aug 24, 2018 0.0900 0.0900 0.0900 0.0900 68,500 +0.00(+0.00%)
Aug 21, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 20, 2018 0.0900 0.1000 0.0900 0.1000 174,769 +0.00(+0.00%)
Aug 17, 2018 0.1000 0.1000 0.1000 0.1000 15,000 -0.01(-9.09%)
Aug 13, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 10, 2018 0.1100 0.1200 0.0900 0.1200 30,500 +0.00(+0.00%)
Aug 09, 2018 0.1200 0.1200 0.1200 0.1200 12,000 +0.01(+9.09%)
Aug 08, 2018 0.1100 0.1100 0.1100 0.1100 143,500 +0.00(+0.00%)
Aug 07, 2018 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Aug 02, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Aug 01, 2018 0.1100 0.1100 0.1100 0.1100 83,000 +0.01(+10.00%)
Jul 31, 2018 0.1100 0.1100 0.1000 0.1000 4,500 -0.01(-9.09%)
Jul 30, 2018 0.1000 0.1100 0.1000 0.1100 12,000 +0.02(+29.41%)
Jul 26, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 25, 2018 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Jul 24, 2018 0.0900 0.0900 0.0800 0.0800 52,500 -0.02(-20.00%)
Jul 23, 2018 0.1000 0.1000 0.1000 0.1000 208,000 -0.01(-9.09%)
Jul 19, 2018 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Jul 17, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 16, 2018 0.0950 0.0950 0.0900 0.0900 23,000 -0.01(-5.26%)
Jul 13, 2018 0.0950 0.1000 0.0950 0.0950 75,000 +0.01(+5.56%)
Jul 12, 2018 0.0900 0.0900 0.0900 0.0900 52,000 +0.01(+12.50%)
Jul 11, 2018 0.0900 0.0900 0.0800 0.0800 90,000 -0.01(-11.11%)
Jul 10, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jul 09, 2018 0.0900 0.0900 0.0900 0.0900 26,000 +0.00(+0.00%)
Jul 04, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 03, 2018 0.0950 0.0950 0.0900 0.0900 28,000 -0.01(-5.26%)
Jun 29, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 28, 2018 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Jun 27, 2018 0.0900 0.0900 0.0900 0.0900 133,000 +0.00(+0.00%)
Jun 26, 2018 0.0850 0.0900 0.0800 0.0900 106,001 -0.01(-5.26%)
Jun 22, 2018 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jun 21, 2018 0.1000 0.1050 0.0900 0.1050 40,500 +0.00(+5.00%)
Jun 20, 2018 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Jun 18, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 14, 2018 0.1100 0.1100 0.1100 0 +0.03(+37.50%)
Jun 13, 2018 0.1100 0.1150 0.0800 0.0800 49,000 -0.02(-23.81%)
Jun 11, 2018 0.1050 0.1050 0.1050 100 +0.01(+10.53%)
Jun 08, 2018 0.0950 0.1200 0.0950 0.0950 73,400 -0.02(-20.83%)
Jun 07, 2018 0.0800 0.1200 0.0800 0.1200 645,100 +0.02(+20.00%)
Jun 06, 2018 0.0650 0.1000 0.0650 0.1000 287,800 -0.01(-9.09%)
Jun 05, 2018 0.1050 0.1150 0.1050 0.1100 167,800 +0.01(+10.00%)
Jun 04, 2018 0.0800 0.1000 0.0800 0.1000 287,385 +0.03(+42.86%)
Jun 01, 2018 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.00%)
May 30, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 29, 2018 0.0600 0.0700 0.0600 0.0700 196,000 +0.00(+0.00%)
May 25, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 22, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 17, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 15, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 11, 2018 0.0800 0.0800 0.0800 200 +0.00(+0.00%)
May 10, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
May 09, 2018 0.0800 0.0800 0.0800 0.0800 250,000 +0.00(+0.00%)
May 07, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 04, 2018 0.0700 0.0800 0.0700 0.0800 231,200 +0.01(+14.29%)
May 03, 2018 0.0750 0.0750 0.0700 0.0700 73,520 -0.01(-12.50%)
May 02, 2018 0.0800 0.0800 0.0800 0.0800 208,000 +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.