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

Talon Metal Corp (TSX: TLO )

0.1650 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Jan 31, 2022 0.6600 0.6800 0.6500 0.6800 593,213 +0.05(+7.94%)
Jan 28, 2022 0.6600 0.6600 0.6300 0.6300 781,916 -0.01(-1.56%)
Jan 27, 2022 0.6800 0.6900 0.6300 0.6400 565,923 -0.04(-5.88%)
Jan 26, 2022 0.7200 0.7300 0.6700 0.6800 796,198 -0.03(-4.23%)
Jan 25, 2022 0.6600 0.7200 0.6600 0.7100 922,786 +0.03(+4.41%)
Jan 24, 2022 0.6600 0.6800 0.6100 0.6800 1,614,380 -0.02(-2.86%)
Jan 21, 2022 0.7200 0.7400 0.6900 0.7000 1,962,983 -0.05(-6.67%)
Jan 20, 2022 0.8000 0.8300 0.7300 0.7500 3,452,085 -0.05(-6.25%)
Jan 19, 2022 0.7700 0.8000 0.7600 0.8000 1,507,784 +0.03(+3.90%)
Jan 18, 2022 0.7500 0.7800 0.7300 0.7700 1,253,387 +0.03(+4.05%)
Jan 17, 2022 0.7600 0.7600 0.7200 0.7400 1,358,670 +0.00(+0.00%)
Jan 14, 2022 0.7300 0.7900 0.7300 0.7400 4,389,304 +0.01(+1.37%)
Jan 13, 2022 0.7200 0.7400 0.7200 0.7300 1,235,169 +0.01(+1.39%)
Jan 12, 2022 0.7300 0.7600 0.7100 0.7200 2,698,492 +0.02(+2.86%)
Jan 11, 2022 0.8500 0.8900 0.7000 0.7000 12,444,193 +0.10(+16.67%)
Jan 10, 2022 0.6100 0.6300 0.5900 0.6000 137,792 -0.01(-1.64%)
Jan 07, 2022 0.6000 0.6200 0.5900 0.6100 251,259 +0.01(+1.67%)
Jan 06, 2022 0.6100 0.6100 0.5800 0.6000 224,045 -0.01(-1.64%)
Jan 05, 2022 0.6200 0.6300 0.6100 0.6100 135,034 -0.01(-1.61%)
Jan 04, 2022 0.5900 0.6200 0.5800 0.6200 479,164 +0.01(+1.64%)
Dec 31, 2021 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Dec 30, 2021 0.5700 0.6000 0.5600 0.5800 349,994 +0.02(+3.57%)
Dec 29, 2021 0.5800 0.5900 0.5600 0.5600 213,701 -0.03(-5.08%)
Dec 24, 2021 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Dec 23, 2021 0.5700 0.5800 0.5600 0.5800 96,804 +0.01(+1.75%)
Dec 22, 2021 0.5500 0.5800 0.5500 0.5700 88,844 +0.02(+3.64%)
Dec 21, 2021 0.5400 0.5600 0.5200 0.5500 309,465 +0.02(+3.77%)
Dec 20, 2021 0.5400 0.5400 0.5100 0.5300 382,587 -0.02(-3.64%)
Dec 17, 2021 0.5600 0.5600 0.5500 0.5500 42,657 +0.00(+0.00%)
Dec 16, 2021 0.5500 0.5600 0.5400 0.5500 273,937 +0.01(+1.85%)
Dec 15, 2021 0.5500 0.5600 0.5200 0.5400 802,653 +0.00(+0.00%)
Dec 14, 2021 0.5700 0.5700 0.5400 0.5400 404,947 -0.02(-3.57%)
Dec 13, 2021 0.5300 0.5700 0.5300 0.5600 222,923 +0.04(+7.69%)
Dec 10, 2021 0.5700 0.5800 0.4900 0.5200 1,750,897 -0.05(-8.77%)
Dec 09, 2021 0.5700 0.5800 0.5600 0.5700 270,723 -0.01(-1.72%)
Dec 08, 2021 0.5900 0.5900 0.5700 0.5800 235,695 +0.02(+3.57%)
Dec 07, 2021 0.5800 0.5900 0.5600 0.5600 374,467 +0.01(+1.82%)
Dec 06, 2021 0.6200 0.6200 0.5100 0.5500 2,427,745 -0.06(-9.84%)
Dec 03, 2021 0.6500 0.6500 0.6100 0.6100 422,897 -0.05(-7.58%)
Dec 02, 2021 0.6800 0.6800 0.6300 0.6600 129,257 +0.02(+3.13%)
Dec 01, 2021 0.6500 0.6700 0.6400 0.6400 288,031 +0.00(+0.00%)
Nov 30, 2021 0.6500 0.6500 0.6300 0.6400 451,195 +0.01(+1.59%)
Nov 29, 2021 0.6300 0.6600 0.6200 0.6300 362,795 +0.00(+0.00%)
Nov 26, 2021 0.6300 0.6400 0.6100 0.6300 332,132 -0.02(-3.08%)
Nov 25, 2021 0.6400 0.6700 0.6400 0.6500 168,790 +0.01(+1.56%)
Nov 24, 2021 0.6700 0.6700 0.6400 0.6400 522,018 -0.03(-4.48%)
Nov 23, 2021 0.6900 0.6900 0.6600 0.6700 477,033 -0.02(-2.90%)
Nov 22, 2021 0.6800 0.7200 0.6800 0.6900 515,019 +0.02(+2.99%)
Nov 19, 2021 0.7000 0.7100 0.6700 0.6700 264,465 -0.03(-4.29%)
Nov 18, 2021 0.7300 0.7000 0.6900 0.7000 294,393 -0.02(-2.78%)
Nov 17, 2021 0.7300 0.7400 0.7100 0.7200 336,890 -0.01(-1.37%)
Nov 16, 2021 0.7300 0.7300 0.6900 0.7300 1,217,677 -0.02(-2.67%)
Nov 15, 2021 0.7400 0.7700 0.7400 0.7500 665,786 +0.01(+1.35%)
Nov 12, 2021 0.7000 0.7500 0.7000 0.7400 776,311 +0.04(+5.71%)
Nov 11, 2021 0.6600 0.7200 0.6600 0.7000 2,066,931 +0.04(+6.06%)
Nov 10, 2021 0.6600 0.6600 482,368 +0.00(+0.00%)
Nov 09, 2021 0.6500 0.6600 0.6400 0.6600 366,097 +0.02(+3.13%)
Nov 08, 2021 0.6400 0.6700 0.6300 0.6400 587,880 +0.00(+0.00%)
Nov 05, 2021 0.6400 0.6400 0.6300 0.6400 233,511 +0.00(+0.00%)
Nov 04, 2021 0.6200 0.6400 0.6200 0.6400 227,076 +0.02(+3.23%)
Nov 03, 2021 0.6100 0.6300 0.6100 0.6200 395,974 +0.00(+0.00%)
Nov 02, 2021 0.6500 0.6500 0.6200 0.6200 515,432 -0.03(-4.62%)
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.