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

Talon Metal Corp (OP: TLOFF )

0.1221 -0.0029 (-2.32%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 11, 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 30, 2020 0.2240 0.2270 0.2020 0.2091 295,000 -0.01(-4.95%)
Oct 29, 2020 0.2193 0.2300 0.2175 0.2200 179,456 -0.01(-2.83%)
Oct 28, 2020 0.2260 0.2324 0.2226 0.2264 326,281 -0.01(-3.50%)
Oct 27, 2020 0.2250 0.2369 0.2110 0.2346 160,346 +0.00(+1.12%)
Oct 26, 2020 0.2400 0.2450 0.2213 0.2320 322,001 -0.00(-1.28%)
Oct 23, 2020 0.2185 0.2397 0.2185 0.2350 300,100 +0.00(+1.86%)
Oct 22, 2020 0.2230 0.2348 0.2192 0.2307 202,633 +0.01(+4.82%)
Oct 21, 2020 0.2412 0.2424 0.2201 0.2201 106,209 -0.01(-4.64%)
Oct 20, 2020 0.2450 0.2450 0.2227 0.2308 224,833 -0.00(-1.24%)
Oct 19, 2020 0.2228 0.2450 0.2185 0.2337 440,212 +0.00(+1.17%)
Oct 16, 2020 0.2300 0.2452 0.2271 0.2310 220,400 +0.00(+1.01%)
Oct 15, 2020 0.2216 0.2488 0.2216 0.2287 248,481 -0.00(-0.52%)
Oct 14, 2020 0.2271 0.2400 0.2200 0.2299 528,157 +0.00(+1.23%)
Oct 13, 2020 0.2340 0.2350 0.2201 0.2271 140,475 -0.01(-5.37%)
Oct 12, 2020 0.2500 0.2500 0.2180 0.2400 353,565 +0.02(+9.24%)
Oct 09, 2020 0.2300 0.2300 0.2150 0.2197 251,900 +0.01(+4.17%)
Oct 08, 2020 0.2204 0.2209 0.2056 0.2109 100,449 +0.00(+1.20%)
Oct 07, 2020 0.2200 0.2350 0.2060 0.2084 452,140 -0.02(-6.76%)
Oct 06, 2020 0.2312 0.2500 0.2173 0.2235 956,752 +0.00(+1.13%)
Oct 05, 2020 0.2000 0.2398 0.1902 0.2210 746,287 +0.03(+16.32%)
Oct 02, 2020 0.1780 0.1999 0.1780 0.1900 83,800 +0.00(+0.00%)
Oct 01, 2020 0.1929 0.1929 0.1821 0.1900 264,732 +0.00(+0.16%)
Sep 30, 2020 0.2140 0.2140 0.1811 0.1897 252,298 -0.01(-6.04%)
Sep 29, 2020 0.2045 0.2045 0.1896 0.2019 173,958 +0.01(+2.54%)
Sep 28, 2020 0.1919 0.2077 0.1821 0.1969 466,650 +0.01(+5.29%)
Sep 25, 2020 0.1881 0.1980 0.1761 0.1870 259,400 -0.00(-1.58%)
Sep 24, 2020 0.1777 0.2049 0.1777 0.1900 303,375 +0.00(+0.32%)
Sep 23, 2020 0.2229 0.2300 0.1830 0.1894 565,568 -0.03(-12.72%)
Sep 22, 2020 0.2540 0.2540 0.2000 0.2170 857,156 -0.02(-8.82%)
Sep 21, 2020 0.2526 0.2593 0.2370 0.2380 515,458 -0.01(-5.25%)
Sep 18, 2020 0.2600 0.2600 0.2366 0.2512 249,800 +0.00(+0.48%)
Sep 17, 2020 0.2450 0.2585 0.2294 0.2500 317,242 +0.00(+0.00%)
Sep 16, 2020 0.2070 0.2550 0.2070 0.2500 192,333 +0.00(+1.96%)
Sep 15, 2020 0.2484 0.2537 0.2062 0.2452 308,898 +0.02(+10.15%)
Sep 14, 2020 0.1950 0.2500 0.1900 0.2226 812,727 +0.04(+20.91%)
Sep 11, 2020 0.1742 0.1880 0.1742 0.1841 280,200 +0.01(+3.54%)
Sep 10, 2020 0.1878 0.1878 0.1754 0.1778 139,792 -0.01(-5.07%)
Sep 09, 2020 0.1752 0.2000 0.1752 0.1873 108,903 +0.01(+3.08%)
Sep 08, 2020 0.1900 0.1900 0.1700 0.1817 520,207 -0.00(-2.36%)
Sep 04, 2020 0.1795 0.1881 0.1742 0.1861 199,000 +0.01(+4.20%)
Sep 03, 2020 0.1720 0.1900 0.1720 0.1786 146,321 -0.01(-4.24%)
Sep 02, 2020 0.1900 0.1925 0.1801 0.1865 175,324 -0.00(-0.96%)
Sep 01, 2020 0.1900 0.1900 0.1800 0.1883 296,958 +0.00(+1.78%)
Aug 31, 2020 0.1750 0.1875 0.1602 0.1850 292,055 +0.01(+8.19%)
Aug 28, 2020 0.1875 0.1892 0.1650 0.1710 375,800 -0.01(-3.61%)
Aug 27, 2020 0.2000 0.2000 0.1704 0.1774 555,808 -0.02(-8.98%)
Aug 26, 2020 0.1780 0.1985 0.1780 0.1949 164,620 +0.01(+5.35%)
Aug 25, 2020 0.1950 0.2006 0.1850 0.1850 188,660 -0.01(-3.50%)
Aug 24, 2020 0.1939 0.1956 0.1823 0.1917 258,131 +0.00(+1.75%)
Aug 21, 2020 0.1798 0.1995 0.1798 0.1884 123,600 -0.00(-2.03%)
Aug 20, 2020 0.2000 0.2000 0.1850 0.1923 158,477 +0.00(+0.37%)
Aug 19, 2020 0.2060 0.2060 0.1809 0.1916 239,719 -0.00(-0.21%)
Aug 18, 2020 0.1897 0.2019 0.1880 0.1920 157,095 -0.00(-1.54%)
Aug 17, 2020 0.2016 0.2024 0.1900 0.1950 121,725 +0.00(+0.36%)
Aug 14, 2020 0.1827 0.1960 0.1827 0.1943 75,600 +0.00(+2.21%)
Aug 13, 2020 0.1941 0.1990 0.1890 0.1901 194,400 +0.00(+0.05%)
Aug 12, 2020 0.1785 0.1938 0.1785 0.1900 259,035 +0.01(+4.17%)
Aug 11, 2020 0.1870 0.1990 0.1801 0.1824 176,932 -0.02(-7.97%)
Aug 10, 2020 0.2000 0.2071 0.1900 0.1982 250,300 -0.00(-1.20%)
Aug 07, 2020 0.2050 0.2100 0.1985 0.2006 391,800 -0.01(-4.16%)
Aug 06, 2020 0.2116 0.2219 0.2050 0.2093 186,327 -0.00(-0.33%)
Aug 05, 2020 0.2313 0.2430 0.2085 0.2100 846,483 -0.03(-13.40%)
Aug 04, 2020 0.2250 0.2640 0.2021 0.2425 1,601,330 +0.01(+5.43%)
Aug 03, 2020 0.2050 0.2320 0.2050 0.2300 182,618 +0.02(+8.39%)
Jul 31, 2020 0.2049 0.2235 0.2000 0.2122 186,300 +0.01(+3.61%)
Jul 30, 2020 0.2175 0.2175 0.1950 0.2048 452,096 -0.01(-3.85%)
Jul 29, 2020 0.2570 0.2570 0.2000 0.2130 863,141 -0.03(-11.25%)
Jul 28, 2020 0.1758 0.2400 0.1700 0.2400 2,846,544 +0.07(+41.18%)
Jul 27, 2020 0.1805 0.1850 0.1600 0.1700 211,669 +0.00(+0.59%)
Jul 24, 2020 0.1500 0.1815 0.1403 0.1690 105,600 +0.03(+21.32%)
Jul 23, 2020 0.1167 0.1500 0.1150 0.1393 106,942 +0.04(+40.42%)
Jul 22, 2020 0.0992 0.0992 0.0992 600 +0.00(+0.00%)
Jul 21, 2020 0.0992 0.0992 0.0992 0.0992 100 -0.01(-11.27%)
Jul 17, 2020 0.1118 0.1118 0.1118 0 -0.01(-7.37%)
Jul 16, 2020 0.1207 0.1207 0.1207 0.1207 8,000 +0.00(+3.61%)
Jul 13, 2020 0.1165 0.1165 0.1165 0 +0.01(+7.87%)
Jul 10, 2020 0.1090 0.1090 0.1080 0.1080 22,500 +0.00(+0.00%)
Jul 09, 2020 0.1080 0.1080 0.1080 0.1080 24,500 -0.01(-8.86%)
Jul 08, 2020 0.1172 0.1185 0.1172 0.1185 3,000 +0.01(+4.59%)
Jul 06, 2020 0.1133 0.1133 0.1133 0 +0.01(+11.30%)
Jul 02, 2020 0.1027 0.1027 0.1018 0.1018 7,100 +0.00(+0.79%)
Jun 24, 2020 0.1010 0.1010 0.1010 0 -0.00(-3.16%)
Jun 19, 2020 0.1043 0.1043 0.1043 0 +0.00(+4.30%)
Jun 18, 2020 0.1000 0.1000 0.1000 0.1000 10,704 +0.00(+3.09%)
Jun 16, 2020 0.0970 0.0970 0.0970 0 -0.01(-7.62%)
Jun 15, 2020 0.1100 0.1100 0.1050 0.1050 23,800 -0.01(-4.55%)
Jun 12, 2020 0.1100 0.1100 0.1100 0.1100 30,100 -0.00(-2.05%)
Jun 11, 2020 0.1123 0.1169 0.1123 0.1123 2,000 -0.00(-4.02%)
Jun 10, 2020 0.1170 0.1170 0.1170 0.1170 100 +0.02(+16.30%)
Jun 09, 2020 0.0993 0.1006 0.0993 0.1006 16,500 +0.00(+0.90%)
Jun 08, 2020 0.1007 0.1007 0.0997 0.0997 30,000 -0.01(-6.12%)
Jun 05, 2020 0.1070 0.1070 0.1062 0.1062 3,300 +0.01(+7.27%)
Jun 03, 2020 0.0990 0.0990 0.0990 0 +0.02(+32.18%)
May 29, 2020 0.0749 0.0749 0.0749 0 +0.00(+0.00%)
May 28, 2020 0.0749 0.0749 0.0749 24,000 +0.00(+0.00%)
May 26, 2020 0.0749 0.0749 0.0749 0 +0.01(+8.87%)
May 22, 2020 0.0688 0.0688 0.0688 0.0688 100 -0.00(-3.10%)
May 19, 2020 0.0710 0.0710 0.0710 0 +0.01(+14.52%)
May 18, 2020 0.0620 0.0620 0.0620 0.0620 2,000 -0.01(-15.99%)
May 15, 2020 0.0738 0.0738 0.0738 0.0738 92,000 +0.00(+5.73%)
May 14, 2020 0.0807 0.0810 0.0698 0.0698 57,664 +0.00(+4.49%)
May 11, 2020 0.0668 0.0668 0.0668 0 -0.01(-9.85%)
May 07, 2020 0.0741 0.0741 0.0741 0 +0.01(+17.06%)
May 06, 2020 0.0629 0.0633 0.0629 0.0633 105,000 -0.01(-14.23%)
May 05, 2020 0.0738 0.0738 0.0738 58 +0.00(+0.00%)
May 04, 2020 0.0666 0.0666 0.0738 20,000 +0.01(+10.81%)
May 01, 2020 0.0666 0.0666 0.0666 0.0666 200 -0.01(-13.95%)
Apr 30, 2020 0.0800 0.0800 0.0750 0.0774 213,000 -0.00(-2.27%)
Apr 28, 2020 0.0792 0.0792 0.0792 0 -0.00(-4.81%)
Apr 27, 2020 0.0832 0.0832 0.0832 0.0832 5,100 +0.01(+12.74%)
Apr 24, 2020 0.0699 0.0699 0.0738 5,000 +0.00(+5.58%)
Apr 23, 2020 0.0699 0.0699 0.0699 0.0699 5,520 -0.00(-5.28%)
Apr 21, 2020 0.0738 0.0738 0.0738 0 +0.00(+0.00%)
Apr 20, 2020 0.0739 0.0739 0.0738 14,000 -0.00(-0.14%)
Apr 17, 2020 0.0799 0.0799 0.0739 10,000 -0.01(-7.51%)
Apr 16, 2020 0.0799 0.0799 0.0799 0.0799 100 +0.01(+8.27%)
Apr 15, 2020 0.0800 0.0800 0.0738 11,000 -0.01(-7.75%)
Apr 14, 2020 0.0817 0.0817 0.0800 0.0800 307,000 +0.01(+8.40%)
Apr 09, 2020 0.0738 0.0738 0.0738 0 +0.01(+8.53%)
Apr 08, 2020 0.0680 0.0680 0.0680 0.0680 200 +0.00(+3.03%)
Apr 02, 2020 0.0660 0.0660 0.0660 0 -0.00(-0.30%)
Mar 31, 2020 0.0662 0.0662 0.0662 0 +0.00(+0.00%)
Mar 30, 2020 0.0678 0.0678 0.0662 0.0662 6,800 +0.02(+30.06%)
Mar 25, 2020 0.0509 0.0509 0.0509 0 -0.01(-20.22%)
Mar 24, 2020 0.0638 0.0638 0.0638 0.0638 65,050 +0.00(+0.16%)
Mar 23, 2020 0.0714 0.0714 0.0637 150,000 -0.01(-10.78%)
Mar 20, 2020 0.0678 0.0714 0.0678 0.0714 151,000 +0.00(+5.31%)
Mar 19, 2020 0.0678 0.0678 0.0678 0.0678 300 +0.00(+0.00%)
Mar 18, 2020 0.0678 0.0678 0.0678 50 +0.00(+0.00%)
Mar 12, 2020 0.0678 0.0678 0.0678 0 +0.00(+0.44%)
Mar 11, 2020 0.0675 0.0675 0.0675 0.0675 1,000 -0.01(-10.71%)
Mar 10, 2020 0.0756 0.0756 0.0756 0.0756 1,050 -0.05(-40.47%)
Mar 06, 2020 0.1270 0.1270 0.1270 0 +0.00(+0.00%)
Mar 05, 2020 0.1270 0.1270 0.1270 0.1270 1,000 +0.04(+51.19%)
Mar 03, 2020 0.0840 0.0840 0.0840 0 +0.00(+0.24%)
Feb 26, 2020 0.0838 0.0838 0.0838 0 +0.01(+7.71%)
Feb 25, 2020 0.0778 0.0778 0.0778 0.0778 400 -0.01(-8.47%)
Feb 24, 2020 0.0850 0.0850 0.0850 0.0850 2,500 -0.01(-14.40%)
Feb 20, 2020 0.0993 0.0993 0.0993 0 -0.00(-0.20%)
Feb 19, 2020 0.0995 0.0995 0.0995 0.0995 500 -0.00(-2.93%)
Feb 13, 2020 0.1025 0.1025 0.1025 0 +0.00(+1.79%)
Feb 12, 2020 0.1156 0.1156 0.1007 0.1007 35,000 -0.00(-1.76%)
Feb 11, 2020 0.1066 0.1100 0.1025 0.1025 52,100 +0.00(+0.00%)
Feb 07, 2020 0.1025 0.1025 0.1025 0 -0.00(-2.38%)
Feb 06, 2020 0.1070 0.1070 0.1050 0.1050 80,000 -0.00(-2.33%)
Feb 05, 2020 0.1075 0.1075 0.1075 0.1075 26,000 +0.00(+4.17%)
Jan 31, 2020 0.1032 0.1032 0.1032 0 -0.00(-1.71%)
Jan 30, 2020 0.1108 0.1108 0.0972 0.1050 504 +0.00(+1.55%)
Jan 29, 2020 0.1034 0.1034 0.1034 0.1034 204 -0.00(-1.43%)
Jan 27, 2020 0.1049 0.1049 0.1049 0 -0.01(-4.64%)
Jan 23, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jan 22, 2020 0.1050 0.1050 0.1050 0.1050 13,000 +0.00(+0.00%)
Jan 21, 2020 0.1097 0.1097 0.1050 0.1050 44,500 +0.00(+2.84%)
Jan 15, 2020 0.1021 0.1021 0.1021 0 +0.01(+8.62%)
Jan 14, 2020 0.1060 0.1060 0.0940 0.0940 5,700 -0.02(-14.55%)
Jan 10, 2020 0.1100 0.1100 0.1100 0 -0.00(-3.76%)
Jan 09, 2020 0.1143 0.1143 0.1143 0.1143 1,000 +0.00(+3.91%)
Jan 08, 2020 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-8.56%)
Jan 07, 2020 0.1203 0.1203 0.1203 0.1203 200 +0.01(+6.46%)
Jan 06, 2020 0.1167 0.1167 0.1130 0.1130 29,600 +0.00(+2.73%)
Dec 23, 2019 0.1100 0.1100 0.1100 0 +0.00(+1.10%)
Dec 18, 2019 0.1088 0.1088 0.1088 0 -0.01(-6.04%)
Dec 17, 2019 0.1130 0.1158 0.1130 0.1158 29,933 +0.00(+0.70%)
Dec 16, 2019 0.1150 0.1150 0.1150 0.1150 50,000 +0.00(+2.22%)
Dec 13, 2019 0.1125 0.1125 0.1125 0.1125 8,700 -0.00(-2.17%)
Dec 12, 2019 0.1150 0.1150 0.1150 0.1150 50,000 -0.04(-24.34%)
Dec 10, 2019 0.1520 0.1520 0.1520 0 +0.04(+38.18%)
Dec 05, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 03, 2019 0.1100 0.1100 0.1100 0 -0.01(-7.17%)
Nov 29, 2019 0.1185 0.1185 0.1185 0 +0.01(+7.73%)
Nov 26, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 25, 2019 0.1100 0.1100 0.1090 0.1100 45,000 +0.00(+2.14%)
Nov 20, 2019 0.1077 0.1077 0.1077 0 -0.01(-6.59%)
Nov 18, 2019 0.1153 0.1153 0.1153 0 -0.00(-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.