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

Talon Metal Corp (TSX: TLO )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 23, 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 (%)
Mar 31, 2022 0.7400 0.8700 0.7400 0.8500 5,855,049 +0.12(+16.44%)
Mar 30, 2022 0.6900 0.7500 0.6800 0.7300 2,418,134 +0.04(+5.80%)
Mar 29, 2022 0.7100 0.7100 0.6800 0.6900 572,160 +0.00(+0.00%)
Mar 28, 2022 0.7300 0.7300 0.6900 0.6900 1,365,302 -0.04(-5.48%)
Mar 25, 2022 0.7400 0.7400 0.7200 0.7300 326,721 -0.01(-1.35%)
Mar 24, 2022 0.7400 0.7700 0.7300 0.7400 2,073,759 +0.00(+0.00%)
Mar 23, 2022 0.7400 0.7400 0.7200 0.7400 935,053 +0.01(+1.37%)
Mar 22, 2022 0.7400 0.7400 0.6900 0.7300 1,195,642 +0.00(+0.00%)
Mar 21, 2022 0.7100 0.7400 0.7100 0.7300 543,976 +0.01(+1.39%)
Mar 18, 2022 0.7400 0.7500 0.7100 0.7200 1,513,716 +0.00(+0.00%)
Mar 17, 2022 0.7300 0.7400 0.7200 0.7200 1,094,834 -0.02(-2.70%)
Mar 16, 2022 0.7500 0.7700 0.7000 0.7400 1,018,008 +0.01(+1.37%)
Mar 15, 2022 0.6900 0.7400 0.6900 0.7300 1,012,917 +0.05(+7.35%)
Mar 14, 2022 0.7800 0.7900 0.6700 0.6800 1,373,129 -0.09(-11.69%)
Mar 11, 2022 0.7700 0.7900 0.7600 0.7700 1,054,240 -0.02(-2.53%)
Mar 10, 2022 0.8100 0.8200 0.7600 0.7900 1,072,809 -0.02(-2.47%)
Mar 09, 2022 0.7800 0.8100 0.7600 0.8100 1,671,839 +0.03(+3.85%)
Mar 08, 2022 0.7800 0.8300 0.7400 0.7800 4,105,726 +0.01(+1.30%)
Mar 07, 2022 0.7500 0.7800 0.7300 0.7700 2,365,945 +0.05(+6.94%)
Mar 04, 2022 0.7400 0.7500 0.7000 0.7200 686,198 -0.03(-4.00%)
Mar 03, 2022 0.7400 0.7500 0.7400 0.7500 649,922 +0.01(+1.35%)
Mar 02, 2022 0.7500 0.7500 0.7200 0.7400 1,101,984 +0.00(+0.00%)
Mar 01, 2022 0.6900 0.7500 0.6800 0.7400 2,101,934 +0.05(+7.25%)
Feb 28, 2022 0.6500 0.7000 0.6500 0.6900 2,309,517 +0.03(+4.55%)
Feb 25, 2022 0.6400 0.6700 0.6300 0.6600 2,074,508 +0.02(+3.13%)
Feb 24, 2022 0.5900 0.6900 0.5700 0.6400 2,230,377 +0.04(+6.67%)
Feb 23, 2022 0.6400 0.6400 0.5900 0.6000 1,212,465 -0.02(-3.23%)
Feb 22, 2022 0.6300 0.6700 0.6100 0.6200 1,643,230 -0.01(-1.59%)
Feb 18, 2022 0.6300 0 -0.04(-5.97%)
Feb 17, 2022 0.6400 0.6700 0.6300 0.6700 1,156,216 +0.02(+3.08%)
Feb 16, 2022 0.6800 0.6800 0.6400 0.6500 1,579,690 +0.00(+0.00%)
Feb 15, 2022 0.6500 0.6600 0.6400 0.6500 713,575 +0.02(+3.17%)
Feb 14, 2022 0.6700 0.6700 0.6200 0.6300 538,571 -0.01(-1.56%)
Feb 11, 2022 0.6700 0.6900 0.6400 0.6400 1,067,987 -0.04(-5.88%)
Feb 10, 2022 0.6700 0.6800 0.6600 0.6800 670,703 +0.02(+3.03%)
Feb 09, 2022 0.6200 0.6700 0.6100 0.6600 1,073,928 +0.05(+8.20%)
Feb 08, 2022 0.6200 0.6400 0.6000 0.6100 797,104 +0.00(+0.00%)
Feb 07, 2022 0.6600 0.6600 0.6000 0.6100 1,523,333 -0.05(-7.58%)
Feb 04, 2022 0.6600 0.6700 0.6500 0.6600 240,161 +0.01(+1.54%)
Feb 03, 2022 0.6500 0.6500 499,524 -0.01(-1.52%)
Feb 02, 2022 0.6600 0.6700 0.6400 0.6600 414,073 -0.01(-1.49%)
Feb 01, 2022 0.7000 0.7000 0.6600 0.6700 599,326 -0.01(-1.47%)
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%)
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.