Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talon Metal Corp (TSX: TLO )

0.1650 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Jan 29, 2021 0.5800 0.5800 0.5400 0.5500 401,207 -0.04(-6.78%)
Jan 28, 2021 0.5700 0.5900 0.5200 0.5900 590,088 +0.00(+0.00%)
Jan 27, 2021 0.6000 0.6100 0.5500 0.5900 1,257,490 -0.03(-4.84%)
Jan 26, 2021 0.5700 0.6200 0.5700 0.6200 1,266,806 +0.06(+10.71%)
Jan 25, 2021 0.5300 0.5700 0.5300 0.5600 1,751,395 +0.04(+7.69%)
Jan 22, 2021 0.5300 0.5400 0.5100 0.5200 264,416 -0.01(-1.89%)
Jan 21, 2021 0.5600 0.5600 0.5300 0.5300 284,243 -0.02(-3.64%)
Jan 20, 2021 0.5700 0.5700 0.5500 0.5500 490,906 -0.02(-3.51%)
Jan 19, 2021 0.5300 0.5700 0.5300 0.5700 742,987 +0.05(+9.62%)
Jan 18, 2021 0.5400 0.5400 0.5100 0.5200 185,461 -0.02(-3.70%)
Jan 15, 2021 0.5600 0.5700 0.5400 0.5400 316,929 -0.01(-1.82%)
Jan 14, 2021 0.5600 0.5700 0.5500 0.5500 405,782 -0.01(-1.79%)
Jan 13, 2021 0.5500 0.5700 0.5300 0.5600 1,477,568 +0.01(+1.82%)
Jan 12, 2021 0.5400 0.5800 0.5400 0.5500 1,544,438 +0.02(+3.77%)
Jan 11, 2021 0.5300 0.5400 0.5200 0.5300 136,635 -0.01(-1.85%)
Jan 08, 2021 0.5300 0.5400 0.5100 0.5400 657,277 +0.00(+0.00%)
Jan 07, 2021 0.5400 0.5400 0.5200 0.5400 490,837 +0.01(+1.89%)
Jan 06, 2021 0.5000 0.5400 0.5000 0.5300 1,769,423 +0.02(+3.92%)
Jan 05, 2021 0.5100 0.5400 0.5000 0.5100 1,739,981 +0.01(+2.00%)
Jan 04, 2021 0.5300 0.5600 0.5000 0.5000 1,461,057 -0.01(-1.96%)
Dec 31, 2020 0.5100 0.5100 0.5100 0 +0.04(+7.37%)
Dec 30, 2020 0.5000 0.5100 0.4400 0.4750 1,018,736 -0.04(-6.86%)
Dec 29, 2020 0.5600 0.5700 0.4800 0.5100 1,419,692 +0.00(+0.00%)
Dec 24, 2020 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Dec 23, 2020 0.4200 0.4900 0.4150 0.4800 1,328,106 +0.07(+15.66%)
Dec 22, 2020 0.3800 0.4200 0.3800 0.4150 1,442,108 +0.03(+7.79%)
Dec 21, 2020 0.3700 0.3900 0.3500 0.3850 678,772 +0.03(+8.45%)
Dec 18, 2020 0.3600 0.3650 0.3500 0.3550 144,869 -0.01(-1.39%)
Dec 17, 2020 0.3700 0.3700 0.3500 0.3600 108,933 +0.01(+1.41%)
Dec 16, 2020 0.3800 0.3850 0.3400 0.3550 710,046 -0.02(-5.33%)
Dec 15, 2020 0.3750 0.3800 0.3350 0.3750 430,236 +0.03(+8.70%)
Dec 14, 2020 0.3700 0.3750 0.3350 0.3450 406,332 -0.02(-4.17%)
Dec 11, 2020 0.3400 0.3700 0.3400 0.3600 1,632,747 +0.02(+5.88%)
Dec 10, 2020 0.3100 0.3400 0.3000 0.3400 646,011 +0.04(+11.48%)
Dec 09, 2020 0.3200 0.3300 0.3050 0.3050 309,867 -0.02(-4.69%)
Dec 08, 2020 0.3350 0.3350 0.3200 0.3200 251,282 -0.01(-3.03%)
Dec 07, 2020 0.3400 0.3400 0.3300 0.3300 198,628 -0.01(-2.94%)
Dec 04, 2020 0.3300 0.3400 0.3300 0.3400 213,335 +0.01(+3.03%)
Dec 03, 2020 0.3350 0.3350 0.3250 0.3300 292,828 +0.00(+0.00%)
Dec 02, 2020 0.3500 0.3500 0.3200 0.3300 215,637 -0.01(-1.49%)
Dec 01, 2020 0.3400 0.3500 0.3100 0.3350 1,592,655 +0.02(+4.69%)
Nov 30, 2020 0.3400 0.3800 0.3200 0.3200 785,496 +0.01(+1.59%)
Nov 27, 2020 0.3400 0.3500 0.3150 0.3150 667,502 -0.02(-5.97%)
Nov 26, 2020 0.3800 0.3800 0.2950 0.3350 1,002,625 -0.03(-9.46%)
Nov 25, 2020 0.3950 0.3950 0.3550 0.3700 797,707 -0.03(-6.33%)
Nov 24, 2020 0.3700 0.4000 0.3700 0.3950 380,233 +0.03(+6.76%)
Nov 23, 2020 0.4000 0.4000 0.3650 0.3700 574,268 -0.02(-5.13%)
Nov 20, 2020 0.4100 0.4100 0.3900 0.3900 26 -0.02(-4.88%)
Nov 19, 2020 0.3900 0.4300 0.3900 0.4100 766,003 +0.01(+3.80%)
Nov 18, 2020 0.3600 0.4000 0.3350 0.3950 647,539 +0.03(+6.76%)
Nov 17, 2020 0.3100 0.3850 0.3000 0.3700 1,046,984 +0.05(+17.46%)
Nov 16, 2020 0.3050 0.3150 0.2900 0.3150 870,912 +0.01(+3.28%)
Nov 13, 2020 0.3050 0.3100 0.3000 0.3050 65 +0.00(+0.00%)
Nov 12, 2020 0.3100 0.3200 0.3000 0.3050 382,200 -0.02(-4.69%)
Nov 11, 2020 0.3050 0.3200 0.3000 0.3200 306,666 +0.02(+6.67%)
Nov 10, 2020 0.3050 0.3100 0.3000 0.3000 239,062 -0.01(-3.23%)
Nov 09, 2020 0.3100 0.3100 0.2950 0.3100 182,837 +0.00(+0.00%)
Nov 06, 2020 0.3100 0.3100 0.2900 0.3100 16 +0.00(+0.00%)
Nov 05, 2020 0.3000 0.3100 0.2950 0.3100 285,040 +0.02(+6.90%)
Nov 04, 2020 0.2900 0.3050 0.2850 0.2900 124,843 +0.00(+0.00%)
Nov 03, 2020 0.3100 0.3100 0.2900 0.2900 352,480 -0.02(-6.45%)
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.