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 30, 2019 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Aug 29, 2019 0.1900 0.1900 0.1800 0.1800 90,500 +0.00(+0.00%)
Aug 28, 2019 0.1900 0.1900 0.1800 0.1800 193,500 +0.00(+0.00%)
Aug 27, 2019 0.1800 0.1900 0.1800 0.1800 83,500 +0.00(+0.00%)
Aug 26, 2019 0.1900 0.1900 0.1800 0.1800 429,400 -0.02(-10.00%)
Aug 23, 2019 0.1900 0.2000 0.1900 0.2000 164,508 +0.02(+11.11%)
Aug 22, 2019 0.1800 0.1800 0.1800 0.1800 30,000 -0.02(-10.00%)
Aug 21, 2019 0.2000 0.2000 0.2000 0.2000 2,500 +0.01(+5.26%)
Aug 20, 2019 0.1900 0.1900 0.1900 0.1900 54,000 +0.01(+5.56%)
Aug 19, 2019 0.1800 0.1800 0.1800 0.1800 91,499 +0.00(+0.00%)
Aug 16, 2019 0.1800 0.1800 0.1800 0.1800 102,000 +0.00(+0.00%)
Aug 15, 2019 0.1900 0.1900 0.1800 0.1800 75,000 -0.01(-5.26%)
Aug 14, 2019 0.2100 0.2100 0.1800 0.1900 70,000 -0.02(-9.52%)
Aug 13, 2019 0.2200 0.2200 0.2100 0.2100 23,499 +0.00(+0.00%)
Aug 09, 2019 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Aug 08, 2019 0.2000 0.2200 0.1900 0.2200 52,225 +0.01(+4.76%)
Aug 07, 2019 0.2100 0.2200 0.2000 0.2100 27,500 -0.01(-4.55%)
Aug 06, 2019 0.2100 0.2200 0.2100 0.2200 5,000 +0.01(+4.76%)
Aug 02, 2019 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 01, 2019 0.2100 0.2100 0.2000 0.2000 19,500 -0.01(-4.76%)
Jul 31, 2019 0.2100 0.2100 0.2100 0.2100 27,010 +0.00(+0.00%)
Jul 30, 2019 0.2200 0.2200 0.2100 0.2100 519,712 -0.01(-4.55%)
Jul 29, 2019 0.2300 0.2300 0.2100 0.2200 30,500 -0.01(-4.35%)
Jul 26, 2019 0.2200 0.2400 0.2200 0.2300 83,149 +0.02(+9.52%)
Jul 25, 2019 0.1900 0.2100 0.1900 0.2100 59,000 +0.00(+0.00%)
Jul 24, 2019 0.2400 0.2400 0.2100 0.2100 91,150 -0.03(-12.50%)
Jul 23, 2019 0.2400 0.2400 0.2400 0.2400 11,500 +0.01(+4.35%)
Jul 22, 2019 0.2300 0.2300 0.2200 0.2300 75,500 +0.00(+0.00%)
Jul 19, 2019 0.2300 0.2400 0.2300 0.2300 134,000 -0.02(-8.00%)
Jul 18, 2019 0.2400 0.2500 0.2400 0.2500 79,500 +0.01(+4.17%)
Jul 17, 2019 0.2200 0.2400 0.2200 0.2400 64,400 +0.01(+4.35%)
Jul 16, 2019 0.2200 0.2300 0.2200 0.2300 27,000 +0.01(+4.55%)
Jul 15, 2019 0.2200 0.2200 0.2200 0.2200 3,200 +0.00(+0.00%)
Jul 12, 2019 0.2200 0.2200 0.2200 0.2200 17,000 +0.01(+4.76%)
Jul 11, 2019 0.2200 0.2200 0.2100 0.2100 31,500 -0.01(-4.55%)
Jul 10, 2019 0.2200 0.2200 0.2100 0.2200 178,285 +0.00(+0.00%)
Jul 09, 2019 0.2300 0.2300 0.2200 0.2200 12,000 +0.00(+0.00%)
Jul 08, 2019 0.2200 0.2200 0.2200 0.2200 17,000 +0.00(+0.00%)
Jul 05, 2019 0.2000 0.2200 0.2000 0.2200 165,498 +0.01(+4.76%)
Jul 04, 2019 0.2100 0.2100 0.2100 0.2100 83,900 +0.00(+0.00%)
Jul 03, 2019 0.2100 0.2100 0.2000 0.2100 62,300 +0.00(+0.00%)
Jul 02, 2019 0.1900 0.2100 0.1900 0.2100 151,585 +0.02(+10.53%)
Jun 28, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jun 27, 2019 0.1800 0.2000 0.1700 0.2000 46,000 +0.02(+11.11%)
Jun 26, 2019 0.2000 0.2000 0.1700 0.1800 41,999 -0.01(-5.26%)
Jun 25, 2019 0.2000 0.2000 0.1800 0.1900 57,000 -0.01(-5.00%)
Jun 24, 2019 0.2200 0.2300 0.1900 0.2000 182,638 -0.02(-9.09%)
Jun 21, 2019 0.2100 0.2200 0.2100 0.2200 20,500 +0.01(+4.76%)
Jun 20, 2019 0.2200 0.2200 0.2100 0.2100 51,209 +0.00(+0.00%)
Jun 19, 2019 0.2200 0.2200 0.2100 0.2100 152,200 -0.01(-4.55%)
Jun 18, 2019 0.2100 0.2200 0.2100 0.2200 176,628 +0.02(+10.00%)
Jun 17, 2019 0.2000 0.2000 0.2000 0.2000 46,500 +0.00(+0.00%)
Jun 14, 2019 0.2100 0.2100 0.2000 0.2000 60,079 -0.01(-4.76%)
Jun 13, 2019 0.2000 0.2100 0.2000 0.2100 39,300 +0.02(+10.53%)
Jun 11, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jun 10, 2019 0.2000 0.2100 0.1900 0.2000 120,400 +0.01(+5.26%)
Jun 07, 2019 0.1900 0.2000 0.1900 0.1900 122,128 +0.00(+0.00%)
Jun 06, 2019 0.1700 0.1900 0.1700 0.1900 105,130 +0.01(+5.56%)
Jun 05, 2019 0.1800 0.1800 0.1700 0.1800 237,000 +0.02(+12.50%)
Jun 04, 2019 0.1600 0.1600 0.1600 0.1600 3,500 +0.01(+6.67%)
May 31, 2019 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
May 30, 2019 0.1700 0.1800 0.1700 0.1700 55,000 -0.01(-5.56%)
May 29, 2019 0.1800 0.1800 0.1800 0.1800 13,000 +0.01(+5.88%)
May 28, 2019 0.1800 0.1800 0.1700 0.1700 107,888 -0.01(-5.56%)
May 27, 2019 0.1800 0.1800 0.1800 0.1800 11,500 +0.01(+5.88%)
May 24, 2019 0.1700 0.1700 0.1700 0.1700 46,500 +0.00(+0.00%)
May 23, 2019 0.1700 0.1700 0.1700 0.1700 280,090 +0.01(+6.25%)
May 22, 2019 0.1700 0.1700 0.1600 0.1600 51,684 +0.00(+0.00%)
May 21, 2019 0.1500 0.1600 0.1500 0.1600 308,736 +0.01(+6.67%)
May 17, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 16, 2019 0.1500 0.1500 0.1500 0.1500 100,000 +0.00(+0.00%)
May 14, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 13, 2019 0.1300 0.1400 0.1300 0.1400 9,636 +0.01(+7.69%)
May 10, 2019 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
May 09, 2019 0.1200 0.1200 0.1200 0.1200 3,500 +0.00(+0.00%)
May 08, 2019 0.1400 0.1400 0.1200 0.1200 78,500 -0.02(-14.29%)
May 07, 2019 0.1200 0.1400 0.1200 0.1400 81,000 +0.02(+16.67%)
May 06, 2019 0.1200 0.1200 0.1200 0.1200 15,500 +0.00(+0.00%)
May 03, 2019 0.1200 0.1200 0.1200 200 +0.00(+0.00%)
May 02, 2019 0.1300 0.1300 0.1200 0.1200 29,500 -0.02(-14.29%)
May 01, 2019 0.1300 0.1400 0.1300 0.1400 40,000 +0.02(+16.67%)
Apr 30, 2019 0.1200 0.1200 0.1200 0.1200 10,000 +0.02(+20.00%)
Apr 29, 2019 0.1200 0.1200 0.1000 0.1000 195,499 -0.02(-16.67%)
Apr 26, 2019 0.1200 0.1200 0.1200 0.1200 900 -0.01(-7.69%)
Apr 25, 2019 0.1300 0.1300 0.1300 400 +0.00(+0.00%)
Apr 24, 2019 0.1300 0.1300 0.1300 0.1300 20,000 +0.01(+8.33%)
Apr 23, 2019 0.1200 0.1200 0.1200 0.1200 500 -0.01(-7.69%)
Apr 17, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 16, 2019 0.1300 0.1300 0.1300 0.1300 40,000 +0.01(+8.33%)
Apr 15, 2019 0.1200 0.1200 0.1200 0.1200 2,000 -0.01(-7.69%)
Apr 12, 2019 0.1300 0.1300 0.1300 0.1300 40,840 +0.00(+0.00%)
Apr 11, 2019 0.1300 0.1300 0.1300 0.1300 85,000 -0.01(-7.14%)
Apr 10, 2019 0.1200 0.1400 0.1200 0.1400 254,500 +0.03(+27.27%)
Apr 08, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Apr 05, 2019 0.1100 0.1200 0.1000 0.1200 239,000 +0.01(+9.09%)
Apr 04, 2019 0.1000 0.1100 0.1000 0.1100 99,500 +0.01(+10.00%)
Apr 03, 2019 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Apr 01, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 29, 2019 0.1000 0.1100 0.1000 0.1000 252,000 +0.00(+0.00%)
Mar 27, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 26, 2019 0.1000 0.1000 0.1000 0.1000 27,000 +0.00(+0.00%)
Mar 25, 2019 0.1000 0.1000 0.1000 0.1000 77,000 +0.00(+0.00%)
Mar 22, 2019 0.1000 0.1000 0.0900 0.1000 97,000 +0.00(+0.00%)
Mar 20, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 19, 2019 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Mar 18, 2019 0.1000 0.1000 0.1000 0.1000 305,000 -0.01(-9.09%)
Mar 15, 2019 0.1100 0.1100 0.1000 0.1100 317,000 +0.00(+0.00%)
Mar 14, 2019 0.1200 0.1200 0.1100 0.1100 165,499 -0.01(-8.33%)
Mar 13, 2019 0.1000 0.1200 0.1000 0.1200 83,999 +0.02(+20.00%)
Mar 11, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 08, 2019 0.0900 0.1200 0.0900 0.1100 603,000 +0.02(+22.22%)
Mar 07, 2019 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Mar 06, 2019 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Mar 05, 2019 0.0800 0.0900 0.0800 0.0900 16,205 +0.01(+12.50%)
Mar 04, 2019 0.0900 0.0900 0.0800 0.0800 268,500 +0.00(+0.00%)
Feb 28, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 25, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 21, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 20, 2019 0.0900 0.0900 0.0900 0.0900 58,000 +0.00(+0.00%)
Feb 19, 2019 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Feb 11, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 05, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 31, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jan 30, 2019 0.1000 0.1100 0.1000 0.1000 30,921 +0.00(+0.00%)
Jan 29, 2019 0.1000 0.1000 0.0900 0.1000 101,000 +0.01(+11.11%)
Jan 24, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 23, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Jan 18, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 16, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 15, 2019 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Jan 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 09, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 07, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 03, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 02, 2019 0.0800 0.0800 0.0700 0.0700 96,000 -0.01(-12.50%)
Dec 31, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 28, 2018 0.0800 0.0800 0.0800 0.0800 1,001 +0.00(+0.00%)
Dec 27, 2018 0.0900 0.0900 0.0800 0.0800 76,000 +0.00(+0.00%)
Dec 24, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 21, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Dec 20, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Dec 17, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 14, 2018 0.1000 0.1000 0.1000 0.1000 13,000 +0.00(+0.00%)
Dec 13, 2018 0.1100 0.1100 0.1000 0.1000 3,200 +0.00(+0.00%)
Dec 12, 2018 0.1100 0.1100 0.1000 0.1000 8,000 -0.01(-9.09%)
Dec 11, 2018 0.1000 0.1100 0.1000 0.1100 11,000 +0.01(+10.00%)
Dec 10, 2018 0.1100 0.1100 0.1000 0.1000 30,500 +0.00(+0.00%)
Dec 07, 2018 0.1000 0.1000 0.1000 0.1000 27,500 +0.00(+0.00%)
Dec 06, 2018 0.1000 0.1000 0.1000 0.1000 142,000 +0.00(+0.00%)
Dec 05, 2018 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Nov 29, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 28, 2018 0.1100 0.1100 0.1000 0.1000 74,878 +0.00(+0.00%)
Nov 27, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Nov 26, 2018 0.1000 0.1000 0.1000 0.1000 25,500 +0.00(+0.00%)
Nov 23, 2018 0.1000 0.1000 0.1000 205 +0.00(+0.00%)
Nov 22, 2018 0.1000 0.1000 0.1000 0.1000 3,335 +0.00(+0.00%)
Nov 21, 2018 0.1100 0.1100 0.1000 0.1000 55,000 +0.00(+0.00%)
Nov 20, 2018 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Nov 19, 2018 0.1100 0.1100 0.1000 0.1000 21,500 -0.01(-9.09%)
Nov 16, 2018 0.1000 0.1100 0.1000 0.1100 187,998 +0.01(+10.00%)
Nov 15, 2018 0.1000 0.1000 0.1000 0.1000 20,500 +0.01(+11.11%)
Nov 14, 2018 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-10.00%)
Nov 13, 2018 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Nov 12, 2018 0.1000 0.1000 0.1000 0.1000 110,000 +0.01(+11.11%)
Nov 09, 2018 0.0800 0.0900 0.0800 0.0900 92,250 +0.01(+12.50%)
Nov 08, 2018 0.0900 0.0900 0.0800 0.0800 114,000 +0.00(+0.00%)
Nov 07, 2018 0.0700 0.0800 0.0700 0.0800 53,000 +0.01(+14.29%)
Nov 01, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 31, 2018 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Oct 30, 2018 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Oct 29, 2018 0.0800 0.0800 0.0700 0.0700 24,572 -0.01(-12.50%)
Oct 26, 2018 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Oct 25, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Oct 17, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 16, 2018 0.0700 0.0700 0.0700 0.0700 151,000 -0.01(-12.50%)
Oct 15, 2018 0.0700 0.0800 0.0700 0.0800 164,000 +0.00(+0.00%)
Oct 12, 2018 0.0800 0.0800 0.0800 0.0800 33,000 +0.00(+0.00%)
Oct 11, 2018 0.0800 0.0800 0.0800 0.0800 17,000 +0.00(+0.00%)
Oct 09, 2018 0.0800 0.0800 0.0800 0.0800 57,000 +0.00(+0.00%)
Oct 05, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 04, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Oct 03, 2018 0.0900 0.0900 0.0800 0.0800 37,000 +0.00(+0.00%)
Oct 01, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 28, 2018 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-11.11%)
Sep 27, 2018 0.0900 0.0900 0.0800 0.0900 86,499 +0.00(+0.00%)
Sep 26, 2018 0.0900 0.0900 0.0900 0.0900 1,150 +0.01(+12.50%)
Sep 25, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Sep 24, 2018 0.0900 0.0900 0.0800 0.0800 48,739 -0.01(-11.11%)
Sep 21, 2018 0.0900 0.0900 0.0900 0.0900 90,000 -0.01(-10.00%)
Sep 20, 2018 0.1000 0.1000 0.1000 0.1000 48,500 -0.01(-9.09%)
Sep 18, 2018 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Sep 17, 2018 0.1000 0.1000 0.0900 0.0900 70,000 +0.00(+0.00%)
Sep 13, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 12, 2018 0.1000 0.1000 0.1000 409 +0.00(+0.00%)
Sep 11, 2018 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Sep 10, 2018 0.1100 0.1100 0.0900 0.0900 386,300 -0.01(-10.00%)
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.