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

Talon Metal Corp (TSX: TLO )

0.1850 +0.0200 (+12.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2021 0.6100 0.6100 0.6000 0.6100 97,871 +0.01(+1.67%)
May 28, 2021 0.5800 0.6000 0.5800 0.6000 291,350 +0.01(+1.69%)
May 27, 2021 0.6100 0.6100 0.5900 0.5900 179,451 +0.00(+0.00%)
May 26, 2021 0.5900 0.6000 0.5900 0.5900 211,196 -0.03(-4.84%)
May 25, 2021 0.6100 0.6300 0.5900 0.6200 450,755 +0.01(+1.64%)
May 21, 2021 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
May 20, 2021 0.6000 0.6500 0.6000 0.6100 723,138 +0.02(+3.39%)
May 19, 2021 0.6000 0.6000 0.5900 0.5900 551,766 +0.03(+5.36%)
May 18, 2021 0.5700 0.5800 0.5600 0.5600 292,866 +0.00(+0.00%)
May 17, 2021 0.5700 0.5800 0.5500 0.5600 727,223 -0.04(-6.67%)
May 14, 2021 0.6000 0.6000 0.5700 0.6000 616,448 +0.00(+0.00%)
May 13, 2021 0.6100 0.6100 0.6000 0.6000 395,541 -0.03(-4.76%)
May 12, 2021 0.6100 0.6300 0.5900 0.6300 1,186,549 +0.02(+3.28%)
May 11, 2021 0.6200 0.6300 0.6100 0.6100 306,740 -0.03(-4.69%)
May 10, 2021 0.6600 0.6700 0.6300 0.6400 839,506 -0.03(-4.48%)
May 07, 2021 0.6500 0.6700 0.6500 0.6700 768,857 +0.03(+4.69%)
May 06, 2021 0.6300 0.6400 0.6300 0.6400 524,189 +0.02(+3.23%)
May 05, 2021 0.6200 0.6300 0.6100 0.6200 328,783 +0.00(+0.00%)
May 04, 2021 0.6300 0.6300 0.6100 0.6200 534,940 +0.00(+0.00%)
May 03, 2021 0.6800 0.6800 0.6200 0.6200 565,301 -0.05(-7.46%)
Apr 30, 2021 0.6400 0.6700 0.6400 0.6700 342,041 +0.01(+1.52%)
Apr 29, 2021 0.6600 0.6600 0.6100 0.6600 917,750 +0.03(+4.76%)
Apr 28, 2021 0.6700 0.6700 0.6200 0.6300 1,703,000 -0.03(-4.55%)
Apr 27, 2021 0.6400 0.6800 0.6300 0.6600 387,652 +0.02(+3.13%)
Apr 26, 2021 0.6400 0.6400 0.6000 0.6400 521,768 +0.03(+4.92%)
Apr 23, 2021 0.6200 0.6400 0.6000 0.6100 532,806 +0.00(+0.00%)
Apr 22, 2021 0.6400 0.6400 0.6100 0.6100 516,482 -0.02(-3.17%)
Apr 21, 2021 0.6200 0.6500 0.6100 0.6300 662,556 +0.04(+6.78%)
Apr 20, 2021 0.6500 0.6600 0.5900 0.5900 1,987,961 -0.07(-10.61%)
Apr 19, 2021 0.6100 0.6600 0.5900 0.6600 1,648,247 +0.06(+10.00%)
Apr 16, 2021 0.6400 0.6600 0.6000 0.6000 601,341 -0.04(-6.25%)
Apr 15, 2021 0.6700 0.6800 0.6300 0.6400 1,696,882 -0.03(-4.48%)
Apr 14, 2021 0.6800 0.6800 0.6700 0.6700 253,089 +0.00(+0.00%)
Apr 13, 2021 0.7000 0.7000 0.6700 0.6700 479,360 +0.00(+0.00%)
Apr 12, 2021 0.7100 0.7100 0.6700 0.6700 408,897 -0.02(-2.90%)
Apr 09, 2021 0.7100 0.7100 0.6900 0.6900 307,700 -0.02(-2.82%)
Apr 08, 2021 0.7100 0.7200 0.6900 0.7100 515,937 -0.01(-1.39%)
Apr 07, 2021 0.7100 0.7300 0.7000 0.7200 270,692 -0.02(-2.70%)
Apr 06, 2021 0.7200 0.7400 0.7100 0.7400 256,247 +0.01(+1.37%)
Apr 05, 2021 0.7300 0.7300 0.7100 0.7300 299,220 +0.00(+0.00%)
Apr 01, 2021 0.7300 0.7300 0.7300 0 +0.02(+2.82%)
Mar 31, 2021 0.6800 0.7100 0.6800 0.7100 430,206 +0.03(+4.41%)
Mar 30, 2021 0.7100 0.7100 0.6700 0.6800 640,624 -0.04(-5.56%)
Mar 29, 2021 0.7100 0.7300 0.6900 0.7200 950,374 -0.01(-1.37%)
Mar 26, 2021 0.7600 0.7600 0.7100 0.7300 376,577 -0.01(-1.35%)
Mar 25, 2021 0.7300 0.7500 0.7000 0.7400 480,795 +0.00(+0.00%)
Mar 24, 2021 0.7300 0.7700 0.7100 0.7400 2,671,354 +0.02(+2.78%)
Mar 23, 2021 0.7500 0.8000 0.7200 0.7200 2,004,295 -0.01(-1.37%)
Mar 22, 2021 0.7300 0.7400 0.7000 0.7300 350,061 +0.01(+1.39%)
Mar 19, 2021 0.7000 0.7400 0.7000 0.7200 712,487 +0.02(+2.86%)
Mar 18, 2021 0.6900 0.7000 0.6700 0.7000 391,769 +0.01(+1.45%)
Mar 17, 2021 0.6700 0.7000 0.6700 0.6900 1,347,054 +0.00(+0.00%)
Mar 16, 2021 0.7200 0.7300 0.6800 0.6900 724,526 -0.03(-4.17%)
Mar 15, 2021 0.7600 0.7800 0.7100 0.7200 737,958 -0.05(-6.49%)
Mar 12, 2021 0.7300 0.7700 0.6800 0.7700 1,114,918 +0.02(+2.67%)
Mar 11, 2021 0.7100 0.7500 0.6800 0.7500 1,191,683 +0.03(+4.17%)
Mar 10, 2021 0.6700 0.7300 0.6700 0.7200 507,411 +0.06(+9.09%)
Mar 09, 2021 0.6600 0.6800 0.6600 0.6600 665,088 +0.00(+0.00%)
Mar 08, 2021 0.6900 0.6900 0.6600 0.6600 599,348 -0.01(-1.49%)
Mar 05, 2021 0.6800 0.6800 0.6200 0.6700 1,255,953 +0.00(+0.00%)
Mar 04, 2021 0.7000 0.7000 0.6400 0.6700 5,282,362 -0.04(-5.63%)
Mar 03, 2021 0.7300 0.7300 0.6700 0.7100 710,995 -0.01(-1.39%)
Mar 02, 2021 0.7000 0.7400 0.6800 0.7200 570,371 +0.03(+4.35%)
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.