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 30, 2020 0.2650 0.2650 0.2400 0.2500 2,395 -0.02(-5.66%)
Sep 29, 2020 0.2700 0.2700 0.2600 0.2650 3,060 +0.01(+1.92%)
Sep 28, 2020 0.2500 0.2750 0.2500 0.2600 3,516 +0.02(+6.12%)
Sep 25, 2020 0.2450 0.2500 0.2400 0.2450 31 -0.01(-3.92%)
Sep 24, 2020 0.2500 0.2700 0.2400 0.2550 7,625 +0.00(+0.00%)
Sep 23, 2020 0.2950 0.2950 0.2450 0.2550 740,095 -0.03(-10.53%)
Sep 22, 2020 0.3150 0.3200 0.2750 0.2850 10,272 -0.03(-8.06%)
Sep 21, 2020 0.3400 0.3400 0.3100 0.3100 3,925 -0.02(-6.06%)
Sep 18, 2020 0.3300 0.3350 0.3200 0.3300 32 +0.00(+0.00%)
Sep 17, 2020 0.3200 0.3350 0.3050 0.3300 360,895 +0.00(+0.00%)
Sep 16, 2020 0.2950 0.3400 0.2900 0.3300 8,934 +0.02(+4.76%)
Sep 15, 2020 0.3300 0.3300 0.2750 0.3150 742,160 +0.01(+3.28%)
Sep 14, 2020 0.2600 0.3300 0.2550 0.3050 11,305 +0.06(+24.49%)
Sep 11, 2020 0.2400 0.2450 0.2350 0.2450 1,763 +0.01(+2.08%)
Sep 10, 2020 0.2400 0.2400 0.2350 0.2400 714 +0.00(+0.00%)
Sep 09, 2020 0.2350 0.2450 0.2350 0.2400 1,303 +0.00(+0.00%)
Sep 08, 2020 0.2400 0.2500 0.2350 0.2400 2,890 +0.00(+0.00%)
Sep 04, 2020 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Sep 03, 2020 0.2450 0.2450 0.2350 0.2350 2,309 -0.01(-2.08%)
Sep 02, 2020 0.2450 0.2450 0.2400 0.2400 1,477 -0.01(-2.04%)
Sep 01, 2020 0.2350 0.2450 0.2350 0.2450 5,021 +0.01(+2.08%)
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%)
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.