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

Talon Metal Corp (TSX: TLO )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 10:56 AM EDT, May 23, 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 0.2800 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%)
Sep 01, 2020 0.2350 0.2450 0.2350 0.2450 5,021 +0.01(+2.08%)
Aug 31, 2020 0.2200 0.2400 0.2150 0.2400 4,700 +0.02(+9.09%)
Aug 28, 2020 0.2400 0.2400 0.2150 0.2200 93 -0.01(-4.35%)
Aug 27, 2020 0.2450 0.2450 0.2300 0.2300 6,786 -0.02(-8.00%)
Aug 26, 2020 0.2550 0.2550 0.2400 0.2500 5,838 +0.01(+2.04%)
Aug 25, 2020 0.2500 0.2550 0.2400 0.2450 2,642 -0.01(-2.00%)
Aug 24, 2020 0.2400 0.2500 0.2300 0.2500 3,009 +0.01(+2.04%)
Aug 21, 2020 0.2500 0.2500 0.2400 0.2450 1,382 -0.01(-2.00%)
Aug 20, 2020 0.2500 0.2500 0.2450 0.2500 176,375 +0.00(+0.00%)
Aug 19, 2020 0.2500 0.2500 0.2450 0.2500 369,576 +0.00(+0.00%)
Aug 18, 2020 0.2500 0.2600 0.2450 0.2500 588,902 -0.01(-1.96%)
Aug 17, 2020 0.2500 0.2600 0.2500 0.2550 121,097 +0.01(+2.00%)
Aug 14, 2020 0.2550 0.2550 0.2500 0.2500 181,450 -0.01(-3.85%)
Aug 13, 2020 0.2500 0.2600 0.2450 0.2600 218,000 +0.02(+6.12%)
Aug 12, 2020 0.2550 0.2550 0.2400 0.2450 305,436 -0.01(-3.92%)
Aug 11, 2020 0.2650 0.2650 0.2400 0.2550 473,030 -0.01(-3.77%)
Aug 10, 2020 0.2700 0.2700 0.2600 0.2650 241,270 +0.00(+0.00%)
Aug 07, 2020 0.2700 0.2800 0.2600 0.2650 527,939 -0.01(-3.64%)
Aug 06, 2020 0.2950 0.2950 0.2700 0.2750 134,518 -0.01(-1.79%)
Aug 05, 2020 0.3000 0.3150 0.2700 0.2800 12,631 -0.03(-11.11%)
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.