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 (%)
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%)
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%)
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.