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 (%)
Sep 29, 2017 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Sep 28, 2017 0.1100 0.1100 0.1100 0.1100 10,500 -0.01(-4.35%)
Sep 27, 2017 0.1150 0.1250 0.1150 0.1150 92,519 +0.01(+4.55%)
Sep 26, 2017 0.1000 0.1100 0.1000 0.1100 20,500 -0.01(-4.35%)
Sep 25, 2017 0.1150 0.1150 0.1150 0.1150 25,000 -0.01(-8.00%)
Sep 22, 2017 0.1050 0.1300 0.1050 0.1250 213,000 +0.02(+19.05%)
Sep 20, 2017 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Sep 19, 2017 0.1200 0.1200 0.1150 0.1200 23,800 +0.01(+9.09%)
Sep 18, 2017 0.1100 0.1100 0.1050 0.1100 49,000 +0.00(+0.00%)
Sep 15, 2017 0.1050 0.1100 0.1050 0.1100 24,000 +0.01(+4.76%)
Sep 14, 2017 0.1100 0.1100 0.1050 0.1050 43,500 -0.01(-12.50%)
Sep 13, 2017 0.1200 0.1200 0.1200 0.1200 12,500 -0.01(-4.00%)
Sep 12, 2017 0.1200 0.1250 0.1200 0.1250 11,500 +0.01(+13.64%)
Sep 11, 2017 0.1100 0.1100 0.1100 0.1100 500 -0.01(-8.33%)
Sep 08, 2017 0.1300 0.1300 0.1200 0.1200 50,000 +0.00(+0.00%)
Sep 07, 2017 0.1200 0.1200 0.1200 0.1200 7,700 +0.00(+0.00%)
Sep 06, 2017 0.1200 0.1200 0.1200 0.1200 44,000 +0.00(+0.00%)
Sep 05, 2017 0.1450 0.1450 0.1200 0.1200 224,700 -0.01(-4.00%)
Sep 01, 2017 0.1250 0.1250 0.1250 0.1250 20,001 +0.01(+8.70%)
Aug 31, 2017 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+9.52%)
Aug 30, 2017 0.1050 0.1050 0.1050 0.1050 3,500 -0.01(-12.50%)
Aug 29, 2017 0.1200 0.1200 0.1200 0.1200 13,000 +0.00(+0.00%)
Aug 28, 2017 0.1325 0.1325 0.1200 0.1200 25,000 -0.02(-14.29%)
Aug 25, 2017 0.1400 0.1400 0.1400 0.1400 3,500 +0.02(+12.00%)
Aug 24, 2017 0.1300 0.1300 0.1250 0.1250 43,000 +0.01(+8.70%)
Aug 22, 2017 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Aug 18, 2017 0.1100 0.1100 0.1100 0 +0.02(+29.41%)
Aug 17, 2017 0.1100 0.1100 0.0850 0.0850 78,620 -0.03(-26.09%)
Aug 14, 2017 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Aug 10, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 08, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 31, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jul 28, 2017 0.1150 0.1200 0.1150 0.1200 7,500 +0.00(+4.35%)
Jul 27, 2017 0.1250 0.1300 0.1150 0.1150 28,350 -0.01(-8.00%)
Jul 26, 2017 0.1200 0.1250 0.1200 0.1250 40,000 +0.01(+4.17%)
Jul 25, 2017 0.1250 0.1250 0.1200 0.1200 143,000 -0.01(-4.00%)
Jul 24, 2017 0.1200 0.1250 0.1200 0.1250 76,000 +0.01(+4.17%)
Jul 21, 2017 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+4.35%)
Jul 19, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 18, 2017 0.1200 0.1200 0.1150 0.1150 69,500 -0.01(-8.00%)
Jul 17, 2017 0.1250 0.1300 0.1250 0.1250 158,500 +0.01(+8.70%)
Jul 14, 2017 0.1150 0.1150 0.1150 0.1150 42,500 -0.00(-4.17%)
Jul 13, 2017 0.1200 0.1200 0.1200 0.1200 600 -0.01(-4.00%)
Jul 12, 2017 0.1400 0.1400 0.1250 0.1250 53,800 -0.01(-7.41%)
Jul 11, 2017 0.1300 0.1400 0.1300 0.1350 233,500 +0.02(+12.50%)
Jul 10, 2017 0.1200 0.1200 0.1200 0.1200 49,000 -0.01(-7.69%)
Jul 07, 2017 0.1150 0.1300 0.1150 0.1300 109,350 +0.01(+13.04%)
Jul 06, 2017 0.1000 0.1150 0.1000 0.1150 52,000 +0.01(+9.52%)
Jul 05, 2017 0.1050 0.1050 0.1050 0.1050 40,054 -0.02(-16.00%)
Jul 04, 2017 0.1050 0.1300 0.1050 0.1250 206,437 +0.02(+19.05%)
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.