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 30, 2021 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 29, 2021 0.5700 0.5800 0.5600 0.5600 315,779 -0.03(-5.08%)
Jul 28, 2021 0.5100 0.5900 0.5100 0.5900 521,876 +0.07(+13.46%)
Jul 27, 2021 0.4900 0.5200 0.4900 0.5200 666,859 +0.04(+8.33%)
Jul 26, 2021 0.4800 0.5000 0.4750 0.4800 296,075 +0.00(+0.00%)
Jul 23, 2021 0.4550 0.4900 0.4450 0.4800 387,378 +0.02(+5.49%)
Jul 22, 2021 0.4700 0.4750 0.4550 0.4550 350,313 -0.01(-2.15%)
Jul 21, 2021 0.4600 0.4650 0.4550 0.4650 103,708 +0.01(+2.20%)
Jul 20, 2021 0.4450 0.4700 0.4450 0.4550 476,654 +0.01(+2.25%)
Jul 19, 2021 0.4600 0.4600 0.4400 0.4450 963,639 -0.01(-2.20%)
Jul 16, 2021 0.4850 0.5000 0.4550 0.4550 410,508 -0.03(-7.14%)
Jul 15, 2021 0.4600 0.5000 0.4600 0.4900 317,537 +0.03(+6.52%)
Jul 14, 2021 0.4650 0.4700 0.4500 0.4600 494,743 -0.01(-1.08%)
Jul 13, 2021 0.4700 0.4725 0.4600 0.4650 1,242,533 -0.00(-1.06%)
Jul 12, 2021 0.4650 0.4800 0.4650 0.4700 198,768 -0.01(-2.08%)
Jul 09, 2021 0.4700 0.4900 0.4650 0.4800 302,312 +0.01(+2.13%)
Jul 08, 2021 0.4950 0.5000 0.4600 0.4700 1,366,296 -0.03(-5.05%)
Jul 07, 2021 0.5300 0.5300 0.4950 0.4950 2,283,325 -0.05(-8.33%)
Jul 06, 2021 0.5400 0.5600 0.5100 0.5400 1,438,781 +0.03(+5.88%)
Jul 05, 2021 0.5000 0.5100 0.4850 0.5100 554,405 +0.02(+3.03%)
Jul 02, 2021 0.5200 0.5200 0.4950 0.4950 1,053,090 -0.03(-4.81%)
Jun 30, 2021 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Jun 29, 2021 0.5200 0.5400 0.5200 0.5400 239,695 +0.01(+1.89%)
Jun 28, 2021 0.5600 0.5700 0.5200 0.5300 626,647 -0.03(-5.36%)
Jun 25, 2021 0.5400 0.5600 0.5200 0.5600 674,648 +0.04(+7.69%)
Jun 24, 2021 0.5300 0.5300 0.5100 0.5200 280,913 +0.00(+0.00%)
Jun 23, 2021 0.5400 0.5500 0.5200 0.5200 520,079 -0.03(-5.45%)
Jun 22, 2021 0.5500 0.5600 0.5300 0.5500 241,794 +0.02(+3.77%)
Jun 21, 2021 0.5500 0.5600 0.5200 0.5300 895,573 -0.03(-5.36%)
Jun 18, 2021 0.5800 0.5800 0.5400 0.5600 481,884 -0.02(-3.45%)
Jun 17, 2021 0.5900 0.6000 0.5700 0.5800 1,488,999 -0.02(-3.33%)
Jun 16, 2021 0.6000 0.6100 0.6000 0.6000 539,214 -0.01(-1.64%)
Jun 15, 2021 0.6300 0.6300 0.6000 0.6100 540,500 +0.00(+0.00%)
Jun 14, 2021 0.6500 0.6500 0.6100 0.6100 695,313 -0.03(-4.69%)
Jun 11, 2021 0.6500 0.6500 0.6100 0.6400 337,417 +0.01(+1.59%)
Jun 10, 2021 0.6700 0.6800 0.6300 0.6300 390,821 -0.04(-5.97%)
Jun 09, 2021 0.6800 0.6800 0.6600 0.6700 413,864 +0.00(+0.00%)
Jun 08, 2021 0.6900 0.6900 0.6700 0.6700 256,035 -0.02(-2.90%)
Jun 07, 2021 0.6700 0.7000 0.6700 0.6900 546,379 +0.03(+4.55%)
Jun 04, 2021 0.6500 0.6700 0.6500 0.6600 1,000,702 +0.02(+3.13%)
Jun 03, 2021 0.6300 0.6500 0.6300 0.6400 1,748,820 +0.01(+1.59%)
Jun 02, 2021 0.6200 0.6500 0.6200 0.6300 315,091 +0.01(+1.61%)
Jun 01, 2021 0.6300 0.6300 0.6200 0.6200 443,096 +0.01(+1.64%)
May 31, 2021 0.6100 0.6100 0.6000 0.6100 97,871 +0.01(+1.67%)
May 28, 2021 0.5800 0.6000 0.5800 0.6000 291,350 +0.01(+1.69%)
May 27, 2021 0.6100 0.6100 0.5900 0.5900 179,451 +0.00(+0.00%)
May 26, 2021 0.5900 0.6000 0.5900 0.5900 211,196 -0.03(-4.84%)
May 25, 2021 0.6100 0.6300 0.5900 0.6200 450,755 +0.01(+1.64%)
May 21, 2021 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
May 20, 2021 0.6000 0.6500 0.6000 0.6100 723,138 +0.02(+3.39%)
May 19, 2021 0.6000 0.6000 0.5900 0.5900 551,766 +0.03(+5.36%)
May 18, 2021 0.5700 0.5800 0.5600 0.5600 292,866 +0.00(+0.00%)
May 17, 2021 0.5700 0.5800 0.5500 0.5600 727,223 -0.04(-6.67%)
May 14, 2021 0.6000 0.6000 0.5700 0.6000 616,448 +0.00(+0.00%)
May 13, 2021 0.6100 0.6100 0.6000 0.6000 395,541 -0.03(-4.76%)
May 12, 2021 0.6100 0.6300 0.5900 0.6300 1,186,549 +0.02(+3.28%)
May 11, 2021 0.6200 0.6300 0.6100 0.6100 306,740 -0.03(-4.69%)
May 10, 2021 0.6600 0.6700 0.6300 0.6400 839,506 -0.03(-4.48%)
May 07, 2021 0.6500 0.6700 0.6500 0.6700 768,857 +0.03(+4.69%)
May 06, 2021 0.6300 0.6400 0.6300 0.6400 524,189 +0.02(+3.23%)
May 05, 2021 0.6200 0.6300 0.6100 0.6200 328,783 +0.00(+0.00%)
May 04, 2021 0.6300 0.6300 0.6100 0.6200 534,940 +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.