Skip to main content

Talon Metal Corp (TSX: TLO )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Apr 30, 2013 0.2300 0.2300 0.2200 0.2200 60,000 +0.00(+0.00%)
Apr 29, 2013 0.2450 0.2550 0.2200 0.2200 238,600 -0.01(-6.38%)
Apr 26, 2013 0.2350 0.2350 0.2300 0.2350 107,513 +0.00(+2.17%)
Apr 25, 2013 0.2300 0.2300 0.2300 0.2300 21,500 +0.00(+0.00%)
Apr 24, 2013 0.2200 0.2300 0.2200 0.2300 20,100 +0.01(+4.55%)
Apr 23, 2013 0.2200 0.2200 0.2200 0.2200 8,000 +0.02(+10.00%)
Apr 22, 2013 0.2000 0.2000 0.1950 0.2000 27,685 +0.00(+0.00%)
Apr 19, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 18, 2013 0.2000 0.2000 0.2000 0.2000 67,000 +0.00(+0.00%)
Apr 17, 2013 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Apr 16, 2013 0.2300 0.2300 0.2000 0.2000 78,100 -0.03(-13.04%)
Apr 15, 2013 0.2300 0.2300 0.2100 0.2300 52,000 +0.00(+0.00%)
Apr 12, 2013 0.2350 0.2350 0.2300 0.2300 42,000 -0.01(-4.17%)
Apr 11, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 10, 2013 0.2400 0.2400 0.2400 0.2400 10,000 -0.01(-4.00%)
Apr 09, 2013 0.2500 0.2500 0.2500 0.2500 15,200 +0.01(+4.17%)
Apr 08, 2013 0.2500 0.2500 0.2400 0.2400 185,500 -0.01(-4.00%)
Apr 05, 2013 0.2500 0.2500 0.2400 0.2500 85,000 +0.00(+0.00%)
Apr 04, 2013 0.2350 0.2600 0.2350 0.2500 29,000 +0.02(+6.38%)
Apr 03, 2013 0.2100 0.2350 0.2100 0.2350 21,000 +0.02(+9.30%)
Apr 02, 2013 0.2200 0.2200 0.2150 0.2150 6,000 +0.00(+0.00%)
Apr 01, 2013 0.2300 0.2300 0.2150 0.2150 26,000 +0.01(+2.38%)
Mar 28, 2013 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Mar 27, 2013 0.2100 0.2400 0.2100 0.2400 43,800 +0.02(+9.09%)
Mar 26, 2013 0.2200 0.2200 0.2200 0.2200 4,032 -0.01(-6.38%)
Mar 25, 2013 0.2000 0.2350 0.2000 0.2350 47,800 +0.03(+17.50%)
Mar 22, 2013 0.2000 0.2000 0.2000 0.2000 44,500 -0.01(-6.98%)
Mar 21, 2013 0.2250 0.2250 0.2150 0.2150 23,000 -0.01(-2.27%)
Mar 20, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 19, 2013 0.2300 0.2300 0.2200 0.2200 13,434 +0.00(+0.00%)
Mar 18, 2013 0.2350 0.2400 0.2200 0.2200 61,200 -0.01(-2.22%)
Mar 15, 2013 0.2300 0.2300 0.2250 0.2250 23,700 -0.01(-6.25%)
Mar 14, 2013 0.2400 0.2400 0.2400 0.2400 123,000 -0.01(-4.00%)
Mar 13, 2013 0.2500 0.2500 0.2500 0.2500 6 +0.00(+0.00%)
Mar 12, 2013 0.2650 0.2650 0.2500 0.2500 14,500 +0.01(+4.17%)
Mar 11, 2013 0.3000 0.3000 0.2400 0.2400 61,862 -0.01(-4.00%)
Mar 08, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 07, 2013 0.2450 0.2500 0.2450 0.2500 76,000 +0.01(+2.04%)
Mar 06, 2013 0.2450 0.3000 0.2400 0.2450 109,000 -0.01(-2.00%)
Mar 05, 2013 0.2550 0.2550 0.2500 0.2500 108,000 -0.02(-7.41%)
Mar 04, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 01, 2013 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Feb 28, 2013 0.2700 0.2700 0.2700 0.2700 17,500 +0.02(+5.88%)
Feb 27, 2013 0.2500 0.2600 0.2500 0.2550 27,500 -0.01(-1.92%)
Feb 26, 2013 0.2200 0.2600 0.2200 0.2600 13,500 +0.03(+10.64%)
Feb 22, 2013 0.2200 0.2350 0.2200 0.2350 11,300 -0.01(-2.08%)
Feb 21, 2013 0.2400 0.2400 0.2400 0.2400 134 +0.00(+0.00%)
Feb 20, 2013 0.2450 0.2450 0.2400 0.2400 11,000 -0.01(-4.00%)
Feb 19, 2013 0.2550 0.2600 0.2500 0.2500 115,012 -0.01(-3.85%)
Feb 15, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 14, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 13, 2013 0.2750 0.2750 0.2600 0.2600 32,000 -0.01(-3.70%)
Feb 12, 2013 0.2700 0.2700 0.2700 185 +0.00(+0.00%)
Feb 11, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 08, 2013 0.2700 0.2700 0.2700 0.2700 3,000 -0.01(-3.57%)
Feb 07, 2013 0.2750 0.2800 0.2750 0.2800 36,500 +0.01(+3.70%)
Feb 06, 2013 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Feb 04, 2013 0.2900 0.2900 0.2900 0.2900 3,900 +0.01(+3.57%)
Feb 01, 2013 0.2800 0.2800 0.2800 0.2800 3,076 +0.01(+1.82%)
Jan 31, 2013 0.2750 0.2750 0.2750 0.2750 10,000 +0.00(+0.00%)
Jan 30, 2013 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jan 29, 2013 0.2800 0.2800 0.2700 0.2750 35,750 -0.01(-1.79%)
Jan 28, 2013 0.2800 0.2800 0.2800 0.2800 6,000 +0.00(+0.00%)
Jan 25, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 24, 2013 0.2950 0.2950 0.2800 0.2800 43,500 +0.00(+0.00%)
Jan 23, 2013 0.2850 0.2850 0.2800 0.2800 31,500 +0.00(+0.00%)
Jan 22, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 21, 2013 0.3000 0.3000 0.2700 0.2800 117,500 -0.02(-6.67%)
Jan 18, 2013 0.2900 0.3000 0.2900 0.3000 4,300 -0.03(-9.09%)
Jan 17, 2013 0.3300 0.3300 0.3300 0.3300 300 +0.00(+0.00%)
Jan 16, 2013 0.3300 0.3300 0.3300 0.3300 4,508 +0.08(+32.00%)
Jan 15, 2013 0.2500 0.2500 0.2500 0.2500 141 +0.00(+0.00%)
Jan 14, 2013 0.2850 0.2850 0.2500 0.2500 31,000 -0.06(-19.35%)
Jan 11, 2013 0.3100 0.3100 0.3100 0.3100 858 -0.02(-4.62%)
Jan 10, 2013 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jan 09, 2013 0.3250 0.3250 0.3250 0.3250 15,000 -0.01(-1.52%)
Jan 08, 2013 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 07, 2013 0.3300 0.3300 0.3300 0.3300 5,000 -0.02(-5.71%)
Jan 04, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 03, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 02, 2013 0.3500 0.3600 0.3500 0.3500 3,500 -0.01(-2.78%)
Dec 31, 2012 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Dec 28, 2012 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 27, 2012 0.3600 0.3700 0.3200 0.3700 50,000 +0.06(+19.35%)
Dec 24, 2012 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Dec 21, 2012 0.3050 0.3300 0.3000 0.3000 30,390 -0.03(-9.09%)
Dec 20, 2012 0.3300 0.3300 0.3300 0.3300 27,100 +0.04(+13.79%)
Dec 19, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 18, 2012 0.2950 0.2950 0.2900 0.2900 25,000 +0.00(+0.00%)
Dec 17, 2012 0.3000 0.3100 0.2900 0.2900 32,500 +0.00(+0.00%)
Dec 14, 2012 0.2700 0.2900 0.2700 0.2900 49,100 +0.02(+7.41%)
Dec 13, 2012 0.2700 0.2700 0.2500 0.2700 51,185 -0.01(-1.82%)
Dec 12, 2012 0.2750 0.2750 0.2750 0.2750 85,000 -0.01(-5.17%)
Dec 11, 2012 0.2900 0.2900 0.2900 0.2900 7,000 +0.01(+3.57%)
Dec 10, 2012 0.2750 0.2800 0.2750 0.2800 48,504 +0.01(+3.70%)
Dec 07, 2012 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 06, 2012 0.2700 0.2700 0.2700 0.2700 8,500 +0.01(+1.89%)
Dec 05, 2012 0.2650 0.2650 0.2650 0.2650 10,000 +0.02(+6.00%)
Dec 04, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 30, 2012 0.2600 0.2600 0.2500 0.2500 61,500 +0.00(+0.00%)
Nov 29, 2012 0.2600 0.2600 0.2500 0.2500 11,500 -0.01(-3.85%)
Nov 28, 2012 0.2800 0.2800 0.2600 0.2600 32,100 -0.02(-5.45%)
Nov 27, 2012 0.2550 0.2750 0.2550 0.2750 3,000 +0.02(+5.77%)
Nov 26, 2012 0.2500 0.2600 0.2500 0.2600 29,725 -0.01(-1.89%)
Nov 24, 2012 0.2500 0.2650 0.2500 0.2650 20,000 +0.00(+0.00%)
Nov 23, 2012 0.2500 0.2650 0.2500 0.2650 20,000 -0.01(-1.85%)
Nov 22, 2012 0.2500 0.2700 0.2500 0.2700 22,300 +0.04(+17.39%)
Nov 21, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 20, 2012 0.2350 0.2350 0.2300 0.2300 20,000 -0.01(-6.12%)
Nov 19, 2012 0.2450 0.2450 0.2450 0.2450 25,000 +0.00(+0.00%)
Nov 16, 2012 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Nov 15, 2012 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Nov 14, 2012 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Nov 13, 2012 0.2400 0.2500 0.2400 0.2450 86,907 +0.01(+2.08%)
Nov 12, 2012 0.2500 0.2500 0.2400 0.2400 43,365 -0.01(-2.04%)
Nov 09, 2012 0.2600 0.2700 0.2450 0.2450 37,700 -0.01(-2.00%)
Nov 08, 2012 0.2500 0.2500 0.2500 0.2500 29,000 +0.00(+0.00%)
Nov 07, 2012 0.2400 0.2500 0.2400 0.2500 31,040 +0.01(+4.17%)
Nov 06, 2012 0.2500 0.2500 0.2400 0.2400 13,000 -0.01(-4.00%)
Nov 05, 2012 0.2600 0.2600 0.2500 0.2500 51,300 -0.01(-3.85%)
Nov 02, 2012 0.2600 0.2600 0.2600 0.2600 299,500 +0.00(+0.00%)
Nov 01, 2012 0.2600 0.2600 0.2550 0.2600 446,200 +0.01(+1.96%)
Oct 31, 2012 0.2850 0.2850 0.2500 0.2550 245,900 -0.02(-7.27%)
Oct 30, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 29, 2012 0.2750 0.2750 0.2750 0.2750 20,020 +0.01(+1.85%)
Oct 26, 2012 0.2700 0.2700 0.2700 0.2700 9,600 -0.01(-3.57%)
Oct 25, 2012 0.2800 0.2800 0.2800 0.2800 10,000 -0.01(-3.45%)
Oct 24, 2012 0.2800 0.3000 0.2800 0.2900 103,500 +0.03(+11.54%)
Oct 23, 2012 0.2900 0.2900 0.2550 0.2600 536,300 +0.01(+4.00%)
Oct 19, 2012 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 18, 2012 0.2500 0.2500 0.2500 0.2500 5,000 -0.02(-5.66%)
Oct 17, 2012 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Oct 16, 2012 0.2450 0.2650 0.2450 0.2650 4,500 -0.01(-1.85%)
Oct 15, 2012 0.2600 0.2700 0.2550 0.2700 33,500 +0.00(+0.00%)
Oct 12, 2012 0.2650 0.2700 0.2600 0.2700 39,400 +0.01(+1.89%)
Oct 11, 2012 0.2650 0.2650 0.2650 0.2650 5,000 +0.03(+10.42%)
Oct 10, 2012 0.2600 0.2600 0.2400 0.2400 144,000 -0.04(-15.79%)
Oct 09, 2012 0.2800 0.2850 0.2800 0.2850 10,010 +0.02(+7.55%)
Oct 05, 2012 0.2650 0.2650 0.2650 0 -0.02(-7.02%)
Oct 04, 2012 0.2700 0.2850 0.2700 0.2850 111,100 +0.01(+5.56%)
Oct 03, 2012 0.2850 0.2850 0.2600 0.2700 75,300 +0.02(+8.00%)
Oct 02, 2012 0.2850 0.2900 0.2500 0.2500 27,000 -0.05(-16.67%)
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.