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 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, May 28, 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 (%)
Feb 28, 2022 0.6500 0.7000 0.6500 0.6900 2,309,517 +0.03(+4.55%)
Feb 25, 2022 0.6400 0.6700 0.6300 0.6600 2,074,508 +0.02(+3.13%)
Feb 24, 2022 0.5900 0.6900 0.5700 0.6400 2,230,377 +0.04(+6.67%)
Feb 23, 2022 0.6400 0.6400 0.5900 0.6000 1,212,465 -0.02(-3.23%)
Feb 22, 2022 0.6300 0.6700 0.6100 0.6200 1,643,230 -0.01(-1.59%)
Feb 18, 2022 0.6300 0 -0.04(-5.97%)
Feb 17, 2022 0.6400 0.6700 0.6300 0.6700 1,156,216 +0.02(+3.08%)
Feb 16, 2022 0.6800 0.6800 0.6400 0.6500 1,579,690 +0.00(+0.00%)
Feb 15, 2022 0.6500 0.6600 0.6400 0.6500 713,575 +0.02(+3.17%)
Feb 14, 2022 0.6700 0.6700 0.6200 0.6300 538,571 -0.01(-1.56%)
Feb 11, 2022 0.6700 0.6900 0.6400 0.6400 1,067,987 -0.04(-5.88%)
Feb 10, 2022 0.6700 0.6800 0.6600 0.6800 670,703 +0.02(+3.03%)
Feb 09, 2022 0.6200 0.6700 0.6100 0.6600 1,073,928 +0.05(+8.20%)
Feb 08, 2022 0.6200 0.6400 0.6000 0.6100 797,104 +0.00(+0.00%)
Feb 07, 2022 0.6600 0.6600 0.6000 0.6100 1,523,333 -0.05(-7.58%)
Feb 04, 2022 0.6600 0.6700 0.6500 0.6600 240,161 +0.01(+1.54%)
Feb 03, 2022 0.6500 0.6500 499,524 -0.01(-1.52%)
Feb 02, 2022 0.6600 0.6700 0.6400 0.6600 414,073 -0.01(-1.49%)
Feb 01, 2022 0.7000 0.7000 0.6600 0.6700 599,326 -0.01(-1.47%)
Jan 31, 2022 0.6600 0.6800 0.6500 0.6800 593,213 +0.05(+7.94%)
Jan 28, 2022 0.6600 0.6600 0.6300 0.6300 781,916 -0.01(-1.56%)
Jan 27, 2022 0.6800 0.6900 0.6300 0.6400 565,923 -0.04(-5.88%)
Jan 26, 2022 0.7200 0.7300 0.6700 0.6800 796,198 -0.03(-4.23%)
Jan 25, 2022 0.6600 0.7200 0.6600 0.7100 922,786 +0.03(+4.41%)
Jan 24, 2022 0.6600 0.6800 0.6100 0.6800 1,614,380 -0.02(-2.86%)
Jan 21, 2022 0.7200 0.7400 0.6900 0.7000 1,962,983 -0.05(-6.67%)
Jan 20, 2022 0.8000 0.8300 0.7300 0.7500 3,452,085 -0.05(-6.25%)
Jan 19, 2022 0.7700 0.8000 0.7600 0.8000 1,507,784 +0.03(+3.90%)
Jan 18, 2022 0.7500 0.7800 0.7300 0.7700 1,253,387 +0.03(+4.05%)
Jan 17, 2022 0.7600 0.7600 0.7200 0.7400 1,358,670 +0.00(+0.00%)
Jan 14, 2022 0.7300 0.7900 0.7300 0.7400 4,389,304 +0.01(+1.37%)
Jan 13, 2022 0.7200 0.7400 0.7200 0.7300 1,235,169 +0.01(+1.39%)
Jan 12, 2022 0.7300 0.7600 0.7100 0.7200 2,698,492 +0.02(+2.86%)
Jan 11, 2022 0.8500 0.8900 0.7000 0.7000 12,444,193 +0.10(+16.67%)
Jan 10, 2022 0.6100 0.6300 0.5900 0.6000 137,792 -0.01(-1.64%)
Jan 07, 2022 0.6000 0.6200 0.5900 0.6100 251,259 +0.01(+1.67%)
Jan 06, 2022 0.6100 0.6100 0.5800 0.6000 224,045 -0.01(-1.64%)
Jan 05, 2022 0.6200 0.6300 0.6100 0.6100 135,034 -0.01(-1.61%)
Jan 04, 2022 0.5900 0.6200 0.5800 0.6200 479,164 +0.01(+1.64%)
Dec 31, 2021 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Dec 30, 2021 0.5700 0.6000 0.5600 0.5800 349,994 +0.02(+3.57%)
Dec 29, 2021 0.5800 0.5900 0.5600 0.5600 213,701 -0.03(-5.08%)
Dec 24, 2021 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Dec 23, 2021 0.5700 0.5800 0.5600 0.5800 96,804 +0.01(+1.75%)
Dec 22, 2021 0.5500 0.5800 0.5500 0.5700 88,844 +0.02(+3.64%)
Dec 21, 2021 0.5400 0.5600 0.5200 0.5500 309,465 +0.02(+3.77%)
Dec 20, 2021 0.5400 0.5400 0.5100 0.5300 382,587 -0.02(-3.64%)
Dec 17, 2021 0.5600 0.5600 0.5500 0.5500 42,657 +0.00(+0.00%)
Dec 16, 2021 0.5500 0.5600 0.5400 0.5500 273,937 +0.01(+1.85%)
Dec 15, 2021 0.5500 0.5600 0.5200 0.5400 802,653 +0.00(+0.00%)
Dec 14, 2021 0.5700 0.5700 0.5400 0.5400 404,947 -0.02(-3.57%)
Dec 13, 2021 0.5300 0.5700 0.5300 0.5600 222,923 +0.04(+7.69%)
Dec 10, 2021 0.5700 0.5800 0.4900 0.5200 1,750,897 -0.05(-8.77%)
Dec 09, 2021 0.5700 0.5800 0.5600 0.5700 270,723 -0.01(-1.72%)
Dec 08, 2021 0.5900 0.5900 0.5700 0.5800 235,695 +0.02(+3.57%)
Dec 07, 2021 0.5800 0.5900 0.5600 0.5600 374,467 +0.01(+1.82%)
Dec 06, 2021 0.6200 0.6200 0.5100 0.5500 2,427,745 -0.06(-9.84%)
Dec 03, 2021 0.6500 0.6500 0.6100 0.6100 422,897 -0.05(-7.58%)
Dec 02, 2021 0.6800 0.6800 0.6300 0.6600 129,257 +0.02(+3.13%)
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.