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 (%)
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%)
Aug 04, 2020 0.2800 0.3550 0.2800 0.3150 16,396 +0.04(+16.67%)
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%)
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.