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

Talon Metal Corp (TSX: TLO )

0.1800 -0.0100 (-5.26%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 24, 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 (%)
Dec 31, 2020 0.5100 0.5100 0.5100 0 +0.04(+7.37%)
Dec 30, 2020 0.5000 0.5100 0.4400 0.4750 1,018,736 -0.04(-6.86%)
Dec 29, 2020 0.5600 0.5700 0.4800 0.5100 1,419,692 +0.00(+0.00%)
Dec 24, 2020 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Dec 23, 2020 0.4200 0.4900 0.4150 0.4800 1,328,106 +0.07(+15.66%)
Dec 22, 2020 0.3800 0.4200 0.3800 0.4150 1,442,108 +0.03(+7.79%)
Dec 21, 2020 0.3700 0.3900 0.3500 0.3850 678,772 +0.03(+8.45%)
Dec 18, 2020 0.3600 0.3650 0.3500 0.3550 144,869 -0.01(-1.39%)
Dec 17, 2020 0.3700 0.3700 0.3500 0.3600 108,933 +0.01(+1.41%)
Dec 16, 2020 0.3800 0.3850 0.3400 0.3550 710,046 -0.02(-5.33%)
Dec 15, 2020 0.3750 0.3800 0.3350 0.3750 430,236 +0.03(+8.70%)
Dec 14, 2020 0.3700 0.3750 0.3350 0.3450 406,332 -0.02(-4.17%)
Dec 11, 2020 0.3400 0.3700 0.3400 0.3600 1,632,747 +0.02(+5.88%)
Dec 10, 2020 0.3100 0.3400 0.3000 0.3400 646,011 +0.04(+11.48%)
Dec 09, 2020 0.3200 0.3300 0.3050 0.3050 309,867 -0.02(-4.69%)
Dec 08, 2020 0.3350 0.3350 0.3200 0.3200 251,282 -0.01(-3.03%)
Dec 07, 2020 0.3400 0.3400 0.3300 0.3300 198,628 -0.01(-2.94%)
Dec 04, 2020 0.3300 0.3400 0.3300 0.3400 213,335 +0.01(+3.03%)
Dec 03, 2020 0.3350 0.3350 0.3250 0.3300 292,828 +0.00(+0.00%)
Dec 02, 2020 0.3500 0.3500 0.3200 0.3300 215,637 -0.01(-1.49%)
Dec 01, 2020 0.3400 0.3500 0.3100 0.3350 1,592,655 +0.02(+4.69%)
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%)
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.