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

Talon Metal Corp (TSX: TLO )

0.1775 -0.0025 (-1.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Aug 29, 2014 0.5700 0.5700 0.5700 0 +0.05(+9.62%)
Aug 28, 2014 0.5200 0.5400 0.5100 0.5200 461,020 +0.02(+4.00%)
Aug 27, 2014 0.5200 0.5400 0.5000 0.5000 954,850 +0.00(+0.00%)
Aug 26, 2014 0.5000 0.5200 0.4900 0.5000 367,622 +0.00(+0.00%)
Aug 25, 2014 0.4800 0.5000 0.4600 0.5000 201,240 +0.03(+5.26%)
Aug 22, 2014 0.5100 0.5100 0.4750 0.4750 200,550 -0.04(-6.86%)
Aug 21, 2014 0.4900 0.5200 0.4900 0.5100 810,554 +0.02(+3.03%)
Aug 20, 2014 0.4850 0.5100 0.4450 0.4950 998,859 +0.02(+3.13%)
Aug 19, 2014 0.4300 0.4800 0.4200 0.4800 618,816 +0.07(+15.66%)
Aug 18, 2014 0.4100 0.4150 0.4000 0.4150 105,060 +0.01(+3.75%)
Aug 15, 2014 0.4150 0.4150 0.4000 0.4000 133,500 +0.00(+0.00%)
Aug 14, 2014 0.4300 0.4300 0.4000 0.4000 106,100 -0.01(-3.61%)
Aug 13, 2014 0.4100 0.4300 0.4000 0.4150 356,245 -0.02(-4.60%)
Aug 12, 2014 0.3600 0.4350 0.3400 0.4350 892,743 +0.09(+24.29%)
Aug 11, 2014 0.3500 0.3600 0.3400 0.3500 1,033,150 +0.04(+12.90%)
Aug 08, 2014 0.3200 0.3350 0.3000 0.3100 7,268,609 -0.02(-4.62%)
Aug 07, 2014 0.2900 0.3250 0.2900 0.3250 312,800 +0.03(+8.33%)
Aug 06, 2014 0.3300 0.3300 0.3000 0.3000 357,840 -0.01(-3.23%)
Aug 05, 2014 0.3050 0.3100 0.3000 0.3100 22,000 +0.00(+0.00%)
Aug 01, 2014 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Jul 31, 2014 0.3000 0.3250 0.2950 0.3250 150,900 +0.01(+1.56%)
Jul 30, 2014 0.3250 0.3250 0.2950 0.3200 718,000 -0.01(-1.54%)
Jul 29, 2014 0.3400 0.3600 0.3200 0.3250 652,178 -0.02(-4.41%)
Jul 28, 2014 0.3600 0.3600 0.3400 0.3400 404,800 -0.02(-5.56%)
Jul 25, 2014 0.3600 0.3700 0.3500 0.3600 266,900 -0.01(-2.70%)
Jul 24, 2014 0.3700 0.3900 0.3700 0.3700 84,200 +0.00(+0.00%)
Jul 23, 2014 0.3700 0.3750 0.3700 0.3700 52,175 -0.02(-5.13%)
Jul 22, 2014 0.4000 0.4000 0.3900 0.3900 9,000 -0.01(-1.27%)
Jul 21, 2014 0.3800 0.3950 0.3800 0.3950 125,500 -0.01(-3.66%)
Jul 18, 2014 0.3600 0.4100 0.3300 0.4100 543,200 +0.04(+10.81%)
Jul 17, 2014 0.3700 0.3700 0.3650 0.3700 113,000 +0.00(+0.00%)
Jul 16, 2014 0.3850 0.3850 0.3650 0.3700 236,029 -0.01(-2.63%)
Jul 15, 2014 0.3750 0.3950 0.3650 0.3800 43,000 +0.01(+1.33%)
Jul 14, 2014 0.4200 0.4200 0.3750 0.3750 364,075 -0.04(-9.64%)
Jul 11, 2014 0.4200 0.4300 0.3950 0.4150 171,850 +0.02(+5.06%)
Jul 10, 2014 0.4300 0.4300 0.3800 0.3950 400,150 -0.04(-9.20%)
Jul 09, 2014 0.3700 0.4400 0.3700 0.4350 1,212,875 +0.08(+20.83%)
Jul 08, 2014 0.3650 0.3750 0.3600 0.3600 306,295 -0.01(-2.70%)
Jul 07, 2014 0.3750 0.3750 0.3550 0.3700 170,940 +0.01(+2.78%)
Jul 04, 2014 0.3000 0.3750 0.3000 0.3600 716,338 +0.06(+20.00%)
Jul 03, 2014 0.3500 0.3500 0.2650 0.3000 778,900 -0.04(-11.76%)
Jul 02, 2014 0.3600 0.3600 0.3350 0.3400 157,337 -0.02(-6.85%)
Jun 30, 2014 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Jun 27, 2014 0.3800 0.4150 0.3500 0.3700 764,972 +0.01(+2.78%)
Jun 26, 2014 0.2850 0.4400 0.2800 0.3600 985,370 +0.09(+33.33%)
Jun 25, 2014 0.2800 0.2800 0.2700 0.2700 5,000 -0.01(-3.57%)
Jun 24, 2014 0.2850 0.2850 0.2700 0.2800 50,000 -0.01(-3.45%)
Jun 23, 2014 0.2600 0.3500 0.2600 0.2900 373,508 +0.01(+5.45%)
Jun 20, 2014 0.2200 0.2750 0.2200 0.2750 260,000 +0.07(+30.95%)
Jun 19, 2014 0.2100 0.2100 0.2100 0.2100 6,500 +0.00(+0.00%)
Jun 18, 2014 0.2050 0.2100 0.1900 0.2100 193,963 +0.02(+10.53%)
Jun 17, 2014 0.2050 0.2100 0.1900 0.1900 221,238 -0.01(-7.32%)
Jun 16, 2014 0.1900 0.2050 0.1900 0.2050 2,505,400 +0.00(+2.50%)
Jun 13, 2014 0.2000 0.2000 0.2000 0.2000 30,500 +0.00(+0.00%)
Jun 12, 2014 0.2250 0.2250 0.1900 0.2000 750,700 -0.02(-9.09%)
Jun 11, 2014 0.2000 0.2250 0.2000 0.2200 130,000 +0.04(+18.92%)
Jun 10, 2014 0.1950 0.1950 0.1850 0.1850 33,300 -0.01(-2.63%)
Jun 04, 2014 0.1900 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Jun 03, 2014 0.1800 0.2100 0.1800 0.2100 161,000 +0.03(+16.67%)
Jun 02, 2014 0.1950 0.2000 0.1800 0.1800 91,000 -0.02(-7.69%)
May 30, 2014 0.1850 0.1950 0.1850 0.1950 11,500 +0.02(+14.71%)
May 29, 2014 0.1850 0.1950 0.1700 0.1700 328,500 +0.00(+0.00%)
May 28, 2014 0.1950 0.1950 0.1650 0.1700 231,000 -0.02(-10.53%)
May 27, 2014 0.1950 0.1950 0.1900 0.1900 52,340 -0.01(-2.56%)
May 26, 2014 0.1900 0.1950 0.1900 0.1950 11,500 +0.02(+14.71%)
May 23, 2014 0.1950 0.1950 0.1700 0.1700 173,500 -0.03(-15.00%)
May 22, 2014 0.2000 0.2000 0.2000 0.2000 18,000 +0.00(+0.00%)
May 21, 2014 0.2000 0.2000 0.2000 0.2000 130,000 -0.01(-6.98%)
May 16, 2014 0.2150 0.2150 0.2150 0.2150 0 +0.02(+10.26%)
May 15, 2014 0.2000 0.2000 0.1950 0.1950 29,000 -0.01(-2.50%)
May 14, 2014 0.2000 0.2000 0.2000 0.2000 80,000 +0.01(+2.56%)
May 13, 2014 0.1950 0.1950 0.1950 0.1950 7,803 -0.01(-2.50%)
May 12, 2014 0.1950 0.2000 0.1950 0.2000 84,700 +0.00(+0.00%)
May 09, 2014 0.1950 0.2000 0.1950 0.2000 153,500 +0.00(+0.00%)
May 08, 2014 0.1950 0.2000 0.1950 0.2000 25,500 +0.00(+0.00%)
May 07, 2014 0.2000 0.2100 0.2000 0.2000 160,773 +0.01(+2.56%)
May 06, 2014 0.2000 0.2000 0.1950 0.1950 416,500 -0.01(-4.88%)
May 05, 2014 0.2000 0.2050 0.2000 0.2050 204,675 +0.00(+2.50%)
May 02, 2014 0.2500 0.2500 0.2000 0.2000 254,350 -0.02(-9.09%)
May 01, 2014 0.2350 0.2350 0.2200 0.2200 46,000 -0.01(-4.35%)
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%)
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.