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 (%)
Apr 29, 2014 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Apr 28, 2014 0.2000 0.2000 0.2000 0.2000 138,026 +0.00(+0.00%)
Apr 25, 2014 0.2000 0.2000 0.2000 0.2000 9,000 +0.01(+2.56%)
Apr 23, 2014 0.1950 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Apr 22, 2014 0.2100 0.2100 0.1850 0.2000 147,500 -0.02(-9.09%)
Apr 21, 2014 0.2200 0.2200 0.2200 0.2200 17,800 -0.01(-4.35%)
Apr 17, 2014 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 16, 2014 0.2400 0.2400 0.2300 0.2300 247,400 -0.02(-8.00%)
Apr 14, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 11, 2014 0.2500 0.2500 0.2500 0.2500 50,000 -0.03(-9.09%)
Apr 10, 2014 0.2700 0.2750 0.2700 0.2750 2,600 -0.02(-6.78%)
Apr 09, 2014 0.3000 0.3000 0.2950 0.2950 36,500 -0.03(-9.23%)
Apr 08, 2014 0.2850 0.3250 0.2850 0.3250 20,000 +0.04(+14.04%)
Apr 04, 2014 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Mar 31, 2014 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 28, 2014 0.2750 0.2750 0.2750 0.2750 6,006 +0.02(+5.77%)
Mar 27, 2014 0.2500 0.2600 0.2500 0.2600 4,791 +0.01(+4.00%)
Mar 26, 2014 0.2500 0.2500 0.2500 0.2500 16,800 -0.01(-3.85%)
Mar 25, 2014 0.2600 0.2600 0.2600 0.2600 8,000 -0.02(-5.45%)
Mar 24, 2014 0.2750 0.2750 0.2750 0.2750 3,100 +0.00(+0.00%)
Mar 21, 2014 0.2750 0.2750 0.2650 0.2750 26,230 +0.02(+5.77%)
Mar 20, 2014 0.2600 0.2600 0.2600 0.2600 306,000 +0.00(+0.00%)
Mar 19, 2014 0.2650 0.2650 0.2600 0.2600 12,000 +0.01(+1.96%)
Mar 18, 2014 0.2550 0.2550 0.2550 0.2550 8,000 +0.00(+0.00%)
Mar 17, 2014 0.2600 0.2600 0.2550 0.2550 26,000 -0.03(-8.93%)
Mar 14, 2014 0.2800 0.2800 0.2800 0.2800 45,500 +0.00(+0.00%)
Mar 13, 2014 0.2900 0.2900 0.2800 0.2800 5,500 -0.05(-15.15%)
Mar 12, 2014 0.3300 0.3350 0.3300 0.3300 3,500 +0.01(+3.13%)
Mar 11, 2014 0.3500 0.3500 0.3200 0.3200 29,500 -0.03(-8.57%)
Mar 10, 2014 0.3500 0.3500 0.3500 0.3500 9,000 +0.00(+0.00%)
Mar 07, 2014 0.3500 0.3500 0.3500 0.3500 41,500 +0.01(+2.94%)
Mar 06, 2014 0.3400 0.3400 0.3400 0.3400 1,800 -0.00(-1.45%)
Mar 05, 2014 0.4200 0.4200 0.3350 0.3450 361,600 -0.02(-4.17%)
Mar 04, 2014 0.3600 0.3600 0.3500 0.3600 19,000 +0.01(+2.86%)
Mar 03, 2014 0.3250 0.3700 0.3200 0.3500 97,050 +0.03(+9.37%)
Feb 28, 2014 0.2850 0.3200 0.2850 0.3200 285,600 +0.04(+16.36%)
Feb 27, 2014 0.2850 0.2850 0.2750 0.2750 5,002 +0.01(+1.85%)
Feb 26, 2014 0.2650 0.2700 0.2650 0.2700 72,545 +0.02(+8.00%)
Feb 25, 2014 0.2400 0.2500 0.2400 0.2500 155,323 +0.01(+4.17%)
Feb 24, 2014 0.2400 0.2400 0.2400 0.2400 294,001 +0.00(+0.00%)
Feb 21, 2014 0.2400 0.2400 0.2400 0.2400 79,000 +0.00(+0.00%)
Feb 19, 2014 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 18, 2014 0.2400 0.2400 0.2400 0.2400 65,000 +0.00(+0.00%)
Feb 14, 2014 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
Feb 12, 2014 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Feb 11, 2014 0.2550 0.2550 0.2550 0.2550 10,306 +0.00(+0.00%)
Feb 10, 2014 0.2550 0.2550 0.2550 0.2550 1,600 +0.00(+0.00%)
Feb 06, 2014 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Feb 05, 2014 0.2500 0.2500 0.2500 0.2500 105,000 +0.02(+8.70%)
Feb 04, 2014 0.2350 0.2350 0.2300 0.2300 7,502 -0.00(-2.13%)
Feb 03, 2014 0.2350 0.2350 0.2350 0.2350 3,565 -0.01(-2.08%)
Jan 31, 2014 0.2400 0.2400 0.2350 0.2400 88,200 +0.00(+0.00%)
Jan 30, 2014 0.2400 0.2400 0.2400 0.2400 1,000 -0.01(-4.00%)
Jan 29, 2014 0.2500 0.2500 0.2500 0.2500 37,500 +0.01(+2.04%)
Jan 27, 2014 0.2450 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jan 24, 2014 0.2700 0.2700 0.2500 0.2500 49,200 -0.02(-7.41%)
Jan 23, 2014 0.2700 0.2750 0.2550 0.2700 39,400 +0.02(+8.00%)
Jan 22, 2014 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Jan 21, 2014 0.2500 0.2500 0.2500 0.2500 5,900 +0.01(+4.17%)
Jan 20, 2014 0.2400 0.2400 0.2400 0.2400 16,501 +0.01(+2.13%)
Jan 17, 2014 0.2250 0.2350 0.2250 0.2350 21,000 -0.01(-2.08%)
Jan 15, 2014 0.2400 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Jan 14, 2014 0.2300 0.2300 0.2250 0.2250 4,000 -0.01(-2.17%)
Jan 13, 2014 0.2250 0.2300 0.2200 0.2300 45,050 +0.00(+0.00%)
Jan 10, 2014 0.2300 0.2300 0.2300 0.2300 1,500 -0.01(-4.17%)
Jan 08, 2014 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jan 02, 2014 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Dec 31, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 30, 2013 0.2300 0.2400 0.2300 0.2350 44,800 +0.00(+0.00%)
Dec 27, 2013 0.2350 0.2350 0.2350 0.2350 13,500 +0.00(+0.00%)
Dec 23, 2013 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Dec 20, 2013 0.2300 0.2350 0.2300 0.2300 94,100 +0.00(+0.00%)
Dec 19, 2013 0.2300 0.2300 0.2300 0.2300 23,300 -0.00(-2.13%)
Dec 18, 2013 0.2350 0.2400 0.2350 0.2350 27,150 +0.00(+0.00%)
Dec 17, 2013 0.2500 0.2500 0.2350 0.2350 10,300 +0.00(+0.00%)
Dec 16, 2013 0.2350 0.2350 0.2350 0.2350 5,269 +0.00(+2.17%)
Dec 11, 2013 0.2300 0.2300 0.2300 100 -0.00(-2.13%)
Dec 10, 2013 0.2350 0.2350 0.2350 0.2350 10,000 +0.03(+17.50%)
Dec 09, 2013 0.2050 0.2050 0.2000 0.2000 50,000 +0.00(+0.00%)
Dec 05, 2013 0.2000 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Dec 04, 2013 0.2500 0.2500 0.2300 0.2300 113,500 -0.01(-4.17%)
Dec 03, 2013 0.2400 0.2400 0.2400 0.2400 71,000 -0.01(-4.00%)
Dec 02, 2013 0.2300 0.2500 0.2300 0.2500 14,000 +0.00(+0.00%)
Nov 29, 2013 0.2500 0.2500 0.2500 0.2500 10,350 +0.01(+4.17%)
Nov 28, 2013 0.2400 0.2400 0.2400 0.2400 8,000 -0.01(-2.04%)
Nov 27, 2013 0.2500 0.2500 0.2450 0.2450 11,270 -0.01(-2.00%)
Nov 26, 2013 0.2700 0.2700 0.2500 0.2500 98,500 -0.01(-3.85%)
Nov 25, 2013 0.2500 0.2600 0.2450 0.2600 22,100 +0.00(+0.00%)
Nov 22, 2013 0.2600 0.2600 0.2600 0.2600 45,500 +0.00(+0.00%)
Nov 21, 2013 0.2600 0.2600 0.2600 0.2600 9,900 -0.01(-3.70%)
Nov 20, 2013 0.2700 0.2700 0.2700 0.2700 59,500 +0.01(+3.85%)
Nov 19, 2013 0.2500 0.2600 0.2400 0.2600 97,055 +0.02(+8.33%)
Nov 18, 2013 0.2400 0.2700 0.2400 0.2400 215,500 -0.01(-4.00%)
Nov 15, 2013 0.2700 0.2700 0.2400 0.2500 70,550 -0.01(-3.85%)
Nov 13, 2013 0.2600 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Nov 12, 2013 0.2800 0.2800 0.2800 0.2800 20,600 +0.00(+0.00%)
Nov 08, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 07, 2013 0.2900 0.2900 0.2600 0.2800 59,344 -0.02(-6.67%)
Nov 06, 2013 0.3000 0.3000 0.3000 0.3000 46,000 +0.01(+3.45%)
Nov 05, 2013 0.2950 0.2950 0.2900 0.2900 17,948 -0.01(-3.33%)
Nov 04, 2013 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Nov 01, 2013 0.3000 0.3000 0.3000 0.3000 15,000 +0.01(+3.45%)
Oct 31, 2013 0.3100 0.3100 0.2900 0.2900 111,000 -0.03(-9.38%)
Oct 30, 2013 0.3200 0.3200 0.3200 0.3200 44,000 +0.00(+0.00%)
Oct 29, 2013 0.3200 0.3200 0.3100 0.3200 50,000 +0.01(+3.23%)
Oct 28, 2013 0.3100 0.3100 0.3000 0.3100 55,500 +0.00(+0.00%)
Oct 25, 2013 0.2950 0.3100 0.2950 0.3100 26,500 +0.01(+3.33%)
Oct 23, 2013 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 22, 2013 0.2950 0.3000 0.2950 0.3000 6,000 +0.00(+0.00%)
Oct 21, 2013 0.3000 0.3000 0.3000 0.3000 31,000 +0.00(+0.00%)
Oct 18, 2013 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Oct 17, 2013 0.3000 0.3100 0.3000 0.3000 11,600 +0.00(+0.00%)
Oct 16, 2013 0.3000 0.3000 0.3000 0.3000 900 +0.01(+3.45%)
Oct 11, 2013 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Oct 10, 2013 0.3050 0.3050 0.3000 0.3000 111,000 -0.01(-1.64%)
Oct 09, 2013 0.3050 0.3050 0.3050 0.3050 60,000 -0.02(-4.69%)
Oct 08, 2013 0.3200 0.3200 0.3200 0.3200 11,000 -0.01(-3.03%)
Oct 07, 2013 0.3300 0.3300 0.3300 0.3300 5,000 +0.01(+3.13%)
Oct 04, 2013 0.3300 0.3400 0.3200 0.3200 170,000 -0.01(-3.03%)
Oct 03, 2013 0.3200 0.3300 0.3200 0.3300 34,156 -0.01(-1.49%)
Oct 02, 2013 0.3300 0.3350 0.3300 0.3350 20,000 -0.01(-1.47%)
Oct 01, 2013 0.3550 0.3550 0.3400 0.3400 127,000 +0.05(+17.24%)
Sep 25, 2013 0.2900 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Sep 24, 2013 0.3000 0.3000 0.2900 0.3000 72,350 -0.01(-1.64%)
Sep 23, 2013 0.3050 0.3050 0.3050 0.3050 1,000 +0.01(+1.67%)
Sep 20, 2013 0.3000 0.3000 0.3000 0.3000 8,600 -0.01(-1.64%)
Sep 18, 2013 0.3050 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Sep 16, 2013 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Sep 11, 2013 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Sep 10, 2013 0.3000 0.3000 0.2950 0.3000 59,400 +0.00(+0.00%)
Sep 09, 2013 0.3000 0.3000 0.3000 0.3000 12,200 +0.00(+0.00%)
Sep 05, 2013 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Sep 04, 2013 0.2800 0.2800 0.2800 0.2800 1,400 -0.02(-8.20%)
Aug 30, 2013 0.3050 0.3050 0.3050 0 +0.03(+10.91%)
Aug 29, 2013 0.2750 0.2750 0.2750 0.2750 20,000 -0.01(-5.17%)
Aug 28, 2013 0.2900 0.2900 0.2900 0.2900 30,000 +0.01(+5.45%)
Aug 27, 2013 0.2900 0.2900 0.2750 0.2750 62,000 -0.02(-8.33%)
Aug 26, 2013 0.2800 0.3000 0.2800 0.3000 5,001 +0.01(+1.69%)
Aug 21, 2013 0.2950 0.2950 0.2950 0.2950 42 +0.02(+9.26%)
Aug 20, 2013 0.2700 0.2700 0.2700 0.2700 1,000 -0.03(-10.00%)
Aug 19, 2013 0.2750 0.3300 0.2650 0.3000 78,000 +0.05(+20.00%)
Aug 15, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 14, 2013 0.3000 0.3000 0.2500 0.2500 20,525 -0.01(-3.85%)
Aug 13, 2013 0.2300 0.2600 0.2300 0.2600 48,000 +0.05(+23.81%)
Aug 09, 2013 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Aug 08, 2013 0.2150 0.2150 0.2150 0.2150 3,000 +0.01(+2.38%)
Jul 31, 2013 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Jul 29, 2013 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jul 26, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 25, 2013 0.2200 0.2200 0.2150 0.2200 23,000 +0.00(+0.00%)
Jul 24, 2013 0.2200 0.2200 0.2200 0.2200 12,000 +0.00(+0.00%)
Jul 23, 2013 0.2150 0.2200 0.2150 0.2200 25,500 +0.01(+4.76%)
Jul 22, 2013 0.2100 0.2100 0.2100 0.2100 12,035 +0.01(+5.00%)
Jul 19, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 18, 2013 0.2050 0.2050 0.2000 0.2000 28,000 +0.00(+0.00%)
Jul 17, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 16, 2013 0.2000 0.2000 0.2000 0.2000 50,000 -0.02(-9.09%)
Jul 15, 2013 0.2200 0.2200 0.2200 0.2200 1,500 +0.02(+10.00%)
Jul 12, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 11, 2013 0.2250 0.2300 0.2000 0.2000 23,575 +0.00(+0.00%)
Jul 10, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 09, 2013 0.2050 0.2050 0.2000 0.2000 106,000 +0.01(+2.56%)
Jul 08, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 05, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 04, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 03, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 02, 2013 0.2050 0.2050 0.1900 0.1950 30,500 -0.04(-17.02%)
Jun 28, 2013 0.2350 0.2350 0.2350 0 +0.05(+30.56%)
Jun 27, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 26, 2013 0.2100 0.2100 0.1800 0.1800 157,225 -0.03(-14.29%)
Jun 25, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 24, 2013 0.2100 0.2100 0.2100 0.2100 1,702 -0.03(-12.50%)
Jun 21, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 20, 2013 0.2400 0.2400 0.2300 0.2400 6,800 +0.01(+4.35%)
Jun 19, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 18, 2013 0.2400 0.2400 0.2300 0.2300 59,000 +0.01(+2.22%)
Jun 17, 2013 0.2100 0.2500 0.2100 0.2250 40,225 +0.02(+12.50%)
Jun 14, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 13, 2013 0.2000 0.2100 0.2000 0.2000 194,299 +0.00(+0.00%)
Jun 12, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 11, 2013 0.2050 0.2050 0.2000 0.2000 29,400 +0.00(+0.00%)
Jun 10, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 07, 2013 0.2000 0.2000 0.2000 0.2000 12,520 +0.00(+0.00%)
Jun 06, 2013 0.1950 0.2050 0.1950 0.2000 911,000 +0.00(+0.00%)
Jun 05, 2013 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jun 04, 2013 0.2100 0.2100 0.2000 0.2000 19,835 +0.00(+0.00%)
Jun 03, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 31, 2013 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
May 30, 2013 0.2000 0.2000 0.2000 0.2000 10,000 -0.02(-11.11%)
May 29, 2013 0.2150 0.2250 0.2150 0.2250 21,500 +0.02(+12.50%)
May 28, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 27, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 24, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 23, 2013 0.2100 0.2100 0.2000 0.2000 55,000 +0.01(+2.56%)
May 22, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
May 21, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
May 17, 2013 0.1950 0.1950 0.1950 0 -0.02(-11.36%)
May 16, 2013 0.2050 0.2200 0.2050 0.2200 1,500 -0.02(-8.33%)
May 15, 2013 0.2400 0.2400 0.2400 400 +0.02(+11.63%)
May 13, 2013 0.2150 0.2400 0.2150 0.2150 15,000 -0.02(-6.52%)
May 10, 2013 0.2300 0.2300 0.2300 0.2300 25,000 +0.02(+6.98%)
May 09, 2013 0.2150 0.2150 0.2150 0.2150 1,000 -0.02(-10.42%)
May 08, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 07, 2013 0.2350 0.2400 0.2350 0.2400 20,027 +0.03(+14.29%)
May 06, 2013 0.2100 0.2100 0.2100 0.2100 4,000 -0.04(-14.29%)
May 03, 2013 0.2400 0.2450 0.2400 0.2450 9,000 +0.04(+16.67%)
May 02, 2013 0.2100 0.2100 0.2100 0.2100 4,500 -0.01(-4.55%)
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.