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

Talon Metal Corp (TSX: TLO )

0.1900 +0.0050 (+2.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Mar 31, 2017 0.0950 0.0950 0.0850 0.0850 42,550 -0.01(-15.00%)
Mar 30, 2017 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Mar 29, 2017 0.1000 0.1000 0.1000 0.1000 9,000 -0.00(-4.76%)
Mar 28, 2017 0.0950 0.1050 0.0950 0.1050 25,000 +0.01(+16.67%)
Mar 27, 2017 0.1050 0.1050 0.0900 0.0900 7,000 +0.00(+0.00%)
Mar 24, 2017 0.0800 0.1150 0.0800 0.0900 851,800 +0.00(+5.88%)
Mar 23, 2017 0.0700 0.0850 0.0700 0.0850 444,000 +0.01(+21.43%)
Mar 22, 2017 0.0700 0.0700 0.0700 0.0700 77,000 +0.00(+0.00%)
Mar 21, 2017 0.0650 0.0700 0.0650 0.0700 58,000 +0.01(+7.69%)
Mar 20, 2017 0.0700 0.0700 0.0650 0.0650 273,000 -0.01(-13.33%)
Mar 17, 2017 0.0700 0.0750 0.0700 0.0750 40,500 +0.00(+0.00%)
Mar 16, 2017 0.0700 0.0750 0.0700 0.0750 25,000 +0.00(+0.00%)
Mar 14, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 13, 2017 0.0750 0.0750 0.0600 0.0700 1,052,000 -0.01(-12.50%)
Mar 10, 2017 0.0800 0.0800 0.0800 0.0800 13,000 +0.01(+6.67%)
Mar 09, 2017 0.0750 0.0800 0.0750 0.0750 159,000 -0.01(-6.25%)
Mar 08, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Mar 07, 2017 0.0750 0.0750 0.0750 0.0750 74,000 -0.01(-11.76%)
Mar 06, 2017 0.0850 0.0850 0.0850 0.0850 86,500 +0.01(+6.25%)
Mar 03, 2017 0.0850 0.0850 0.0750 0.0800 347,000 +0.00(+0.00%)
Mar 01, 2017 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Feb 28, 2017 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Feb 27, 2017 0.0950 0.1000 0.0950 0.1000 81,000 +0.01(+5.26%)
Feb 24, 2017 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Feb 22, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 21, 2017 0.0900 0.0950 0.0850 0.0950 235,000 +0.01(+18.75%)
Feb 17, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 15, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 14, 2017 0.0800 0.0900 0.0800 0.0900 31,500 +0.00(+5.88%)
Feb 13, 2017 0.0850 0.0900 0.0850 0.0850 72,000 +0.00(+0.00%)
Feb 10, 2017 0.0850 0.0850 0.0800 0.0850 156,000 -0.00(-5.56%)
Feb 08, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 07, 2017 0.1000 0.1000 0.0950 0.1000 112,000 +0.01(+5.26%)
Feb 06, 2017 0.0900 0.0950 0.0900 0.0950 139,000 +0.00(+0.00%)
Feb 03, 2017 0.1000 0.1000 0.0950 0.0950 89,900 -0.01(-13.64%)
Feb 02, 2017 0.1100 0.1100 0.1100 0.1100 51,000 +0.00(+0.00%)
Feb 01, 2017 0.1000 0.1100 0.1000 0.1100 276,888 +0.01(+10.00%)
Jan 31, 2017 0.0900 0.1000 0.0900 0.1000 461,300 +0.03(+33.33%)
Jan 26, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 25, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jan 24, 2017 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Jan 23, 2017 0.0800 0.0800 0.0800 0.0800 33,107 +0.00(+0.00%)
Jan 18, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 17, 2017 0.0850 0.0850 0.0850 0.0850 5,300 +0.00(+0.00%)
Jan 16, 2017 0.0950 0.0950 0.0850 0.0850 7,000 +0.00(+0.00%)
Jan 13, 2017 0.0800 0.0850 0.0800 0.0850 85,000 +0.01(+13.33%)
Jan 09, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 06, 2017 0.0700 0.0700 0.0700 0.0700 56,000 +0.00(+0.00%)
Jan 05, 2017 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Jan 04, 2017 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
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.