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 (%)
Jul 31, 2020 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Jul 30, 2020 0.2850 0.2850 0.2600 0.2750 3,764 +0.00(+0.00%)
Jul 29, 2020 0.3200 0.3400 0.2700 0.2750 7,772 -0.03(-11.29%)
Jul 28, 2020 0.2300 0.3200 0.2300 0.3100 19,228 +0.08(+31.91%)
Jul 27, 2020 0.2350 0.2400 0.2100 0.2350 4,555 +0.01(+6.82%)
Jul 24, 2020 0.1850 0.2450 0.1850 0.2200 72 +0.04(+22.22%)
Jul 23, 2020 0.1500 0.1800 0.1500 0.1800 3,699 +0.04(+28.57%)
Jul 22, 2020 0.1500 0.1500 0.1400 0.1400 193,500 +0.00(+0.00%)
Jul 21, 2020 0.1500 0.1500 0.1400 0.1400 473,600 -0.01(-6.67%)
Jul 20, 2020 0.1500 0.1500 0.1500 0.1500 131,000 +0.01(+7.14%)
Jul 17, 2020 0.1500 0.1500 0.1400 0.1400 129,900 +0.00(+0.00%)
Jul 16, 2020 0.1500 0.1500 0.1400 0.1400 238,100 -0.01(-6.67%)
Jul 15, 2020 0.1500 0.1500 0.1400 0.1500 227,000 +0.00(+0.00%)
Jul 14, 2020 0.1500 0.1600 0.1400 0.1500 524,500 +0.00(+0.00%)
Jul 13, 2020 0.1500 0.1500 0.1500 0.1500 68,350 +0.00(+0.00%)
Jul 10, 2020 0.1500 0.1500 0.1400 0.1500 185,600 +0.00(+0.00%)
Jul 09, 2020 0.1600 0.1600 0.1500 0.1500 112,500 -0.01(-6.25%)
Jul 08, 2020 0.1600 0.1600 0.1600 0.1600 83,000 +0.01(+6.67%)
Jul 07, 2020 0.1500 0.1500 0.1500 0.1500 228,000 +0.00(+0.00%)
Jul 06, 2020 0.1500 0.1500 0.1500 0.1500 47,500 +0.00(+0.00%)
Jul 03, 2020 0.1500 0.1500 0.1500 0.1500 24,500 +0.00(+0.00%)
Jul 02, 2020 0.1500 0.1500 0.1400 0.1500 206,500 -0.01(-6.25%)
Jun 30, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 29, 2020 0.1500 0.1500 0.1500 0.1500 28,500 +0.00(+0.00%)
Jun 26, 2020 0.1500 0.1600 0.1500 0.1500 23,800 +0.01(+7.14%)
Jun 25, 2020 0.1500 0.1500 0.1400 0.1400 18,500 +0.00(+0.00%)
Jun 24, 2020 0.1500 0.1500 0.1400 0.1400 123,500 +0.00(+0.00%)
Jun 23, 2020 0.1400 0.1500 0.1400 0.1400 16,000 +0.00(+0.00%)
Jun 19, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 18, 2020 0.1400 0.1400 0.1400 0.1400 161,500 +0.00(+0.00%)
Jun 17, 2020 0.1400 0.1400 0.1300 0.1400 56,500 +0.00(+0.00%)
Jun 16, 2020 0.1400 0.1400 0.1400 0.1400 327,500 +0.00(+0.00%)
Jun 15, 2020 0.1500 0.1500 0.1400 0.1400 216,530 -0.01(-6.67%)
Jun 12, 2020 0.1500 0.1500 0.1500 0.1500 111,300 +0.00(+0.00%)
Jun 11, 2020 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Jun 10, 2020 0.1400 0.1500 0.1400 0.1500 258,500 +0.01(+7.14%)
Jun 09, 2020 0.1300 0.1400 0.1300 0.1400 132,000 +0.01(+7.69%)
Jun 08, 2020 0.1400 0.1400 0.1300 0.1300 135,500 -0.01(-7.14%)
Jun 05, 2020 0.1500 0.1500 0.1400 0.1400 127,415 +0.00(+0.00%)
Jun 04, 2020 0.1500 0.1500 0.1400 0.1400 91,250 +0.00(+0.00%)
Jun 03, 2020 0.1300 0.1400 0.1300 0.1400 556,500 +0.02(+16.67%)
Jun 02, 2020 0.1100 0.1200 0.1100 0.1200 114,000 +0.01(+9.09%)
Jun 01, 2020 0.1200 0.1200 0.1100 0.1100 130,500 -0.01(-8.33%)
May 29, 2020 0.1100 0.1200 0.1100 0.1200 726,620 +0.01(+9.09%)
May 28, 2020 0.1100 0.1100 0.1100 0.1100 72,500 +0.00(+0.00%)
May 27, 2020 0.1100 0.1100 0.1100 0.1100 82,500 +0.00(+0.00%)
May 26, 2020 0.1000 0.1100 0.1000 0.1100 297,500 +0.00(+0.00%)
May 25, 2020 0.1100 0.1100 0.1100 0.1100 30,100 +0.00(+0.00%)
May 22, 2020 0.1100 0.1100 0.1000 0.1100 2,034,000 +0.01(+10.00%)
May 21, 2020 0.1000 0.1000 0.1000 0.1000 24,000 +0.00(+0.00%)
May 20, 2020 0.1000 0.1000 0.1000 0.1000 44,499 +0.00(+0.00%)
May 19, 2020 0.1100 0.1100 0.1000 0.1000 172,999 -0.01(-9.09%)
May 15, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 14, 2020 0.1100 0.1100 0.1100 0.1100 64,000 +0.00(+0.00%)
May 13, 2020 0.1000 0.1100 0.1000 0.1100 124,500 +0.02(+22.22%)
May 12, 2020 0.1000 0.1000 0.0900 0.0900 399,500 -0.02(-18.18%)
May 11, 2020 0.1000 0.1100 0.1000 0.1100 30,000 +0.01(+10.00%)
May 08, 2020 0.1000 0.1000 0.1000 0.1000 14,000 +0.00(+0.00%)
May 07, 2020 0.1000 0.1000 0.0900 0.1000 115,500 +0.00(+0.00%)
May 06, 2020 0.1000 0.1000 0.1000 0.1000 123,469 +0.00(+0.00%)
May 05, 2020 0.1100 0.1100 0.1000 0.1000 192,000 -0.01(-9.09%)
May 04, 2020 0.1100 0.1100 0.1100 0.1100 97,000 +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.