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

Talon Metal Corp (TSX: TLO )

0.1750 -0.0150 (-7.89%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 24, 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 (%)
Apr 29, 2016 0.0850 0.0850 0.0750 0.0800 163,864 -0.01(-15.79%)
Apr 28, 2016 0.0950 0.0950 0.0950 0.0950 6,050 +0.00(+0.00%)
Apr 25, 2016 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Apr 22, 2016 0.0850 0.0850 0.0850 0.0850 1,920 +0.01(+6.25%)
Apr 21, 2016 0.0850 0.0850 0.0800 0.0800 116,000 +0.00(+0.00%)
Apr 20, 2016 0.0800 0.0800 0.0800 0.0800 38,000 +0.01(+6.67%)
Apr 19, 2016 0.0750 0.0750 0.0750 0.0750 26,666 +0.00(+0.00%)
Apr 18, 2016 0.0750 0.0750 0.0750 0.0750 22,000 -0.01(-11.76%)
Apr 15, 2016 0.0850 0.0850 0.0850 0.0850 2,030 +0.01(+6.25%)
Apr 14, 2016 0.0800 0.0800 0.0750 0.0800 63,000 +0.01(+6.67%)
Apr 13, 2016 0.0800 0.0800 0.0750 0.0750 88,000 -0.01(-16.67%)
Apr 12, 2016 0.0850 0.0900 0.0800 0.0900 10,400 +0.00(+5.88%)
Apr 06, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 04, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 01, 2016 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Mar 29, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 28, 2016 0.0850 0.0850 0.0850 0.0850 35,000 +0.01(+6.25%)
Mar 24, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 22, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 18, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Mar 16, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 15, 2016 0.1000 0.1000 0.1000 0.1000 13,000 +0.00(+0.00%)
Mar 14, 2016 0.1050 0.1050 0.0800 0.1000 111,600 -0.00(-4.76%)
Mar 08, 2016 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Mar 07, 2016 0.1200 0.1200 0.1150 0.1200 186,110 +0.00(+0.00%)
Mar 04, 2016 0.1200 0.1200 0.1200 0.1200 34,500 +0.01(+14.29%)
Mar 03, 2016 0.1100 0.1200 0.1050 0.1050 64,500 +0.00(+5.00%)
Mar 02, 2016 0.1000 0.1000 0.1000 0.1000 55,500 -0.01(-9.09%)
Mar 01, 2016 0.1200 0.1200 0.1000 0.1100 36,524 -0.01(-8.33%)
Feb 29, 2016 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Feb 23, 2016 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Feb 22, 2016 0.1400 0.1500 0.1400 0.1500 60,500 +0.06(+66.67%)
Feb 19, 2016 0.0900 0.0900 0.0900 0.0900 1,100 +0.00(+0.00%)
Feb 18, 2016 0.1000 0.1000 0.0900 0.0900 18,500 -0.01(-10.00%)
Feb 17, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Feb 16, 2016 0.1000 0.1000 0.1000 0.1000 40,000 +0.01(+11.11%)
Feb 12, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 05, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 04, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Feb 03, 2016 0.1050 0.1050 0.0950 0.0950 22,510 -0.01(-9.52%)
Feb 02, 2016 0.1050 0.1100 0.1050 0.1050 91,000 -0.01(-12.50%)
Feb 01, 2016 0.1400 0.1400 0.1200 0.1200 8,000 -0.02(-14.29%)
Jan 29, 2016 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Jan 27, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jan 21, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jan 18, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 12, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jan 08, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 07, 2016 0.1300 0.1300 0.1300 0.1300 4,500 +0.00(+0.00%)
Jan 05, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Dec 29, 2015 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 24, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 23, 2015 0.1200 0.1200 0.1200 0.1200 48,967 +0.00(+0.00%)
Dec 21, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Dec 17, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 16, 2015 0.1300 0.1350 0.1300 0.1300 26,000 +0.00(+0.00%)
Dec 15, 2015 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Dec 14, 2015 0.1350 0.1350 0.1300 0.1300 36,652 +0.00(+0.00%)
Dec 11, 2015 0.1200 0.1300 0.1200 0.1300 25,500 +0.02(+18.18%)
Dec 10, 2015 0.1150 0.1150 0.1100 0.1100 1,500 +0.00(+0.00%)
Dec 09, 2015 0.1100 0.1100 0.1100 0.1100 18,000 +0.00(+0.00%)
Dec 01, 2015 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 30, 2015 0.1000 0.1000 0.0900 0.1000 32,000 -0.01(-9.09%)
Nov 24, 2015 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 23, 2015 0.1050 0.1150 0.1050 0.1150 8,590 +0.01(+9.52%)
Nov 20, 2015 0.1050 0.1050 0.1050 0.1050 8,800 -0.01(-12.50%)
Nov 17, 2015 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Nov 16, 2015 0.1400 0.1400 0.1350 0.1350 58,136 -0.01(-3.57%)
Nov 13, 2015 0.1400 0.1400 0.1400 0.1400 12,000 +0.02(+16.67%)
Nov 12, 2015 0.1100 0.1200 0.1100 0.1200 114,700 +0.01(+9.09%)
Nov 11, 2015 0.1200 0.1200 0.1100 0.1100 15,699 -0.02(-15.38%)
Nov 10, 2015 0.1350 0.1350 0.1300 0.1300 103,000 -0.01(-7.14%)
Nov 09, 2015 0.1400 0.1400 0.1400 0.1400 7,230 +0.01(+3.70%)
Nov 06, 2015 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Nov 05, 2015 0.1350 0.1350 0.1350 0.1350 17,300 +0.00(+0.00%)
Nov 04, 2015 0.1350 0.1350 0.1350 0.1350 13,500 +0.00(+0.00%)
Nov 02, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 28, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Oct 27, 2015 0.1400 0.1400 0.1400 0.1400 29,000 -0.01(-6.67%)
Oct 26, 2015 0.1400 0.1500 0.1400 0.1500 30,300 +0.00(+0.00%)
Oct 23, 2015 0.1500 0.1500 0.1500 0.1500 30,000 +0.01(+7.14%)
Oct 22, 2015 0.1250 0.1400 0.1250 0.1400 11,000 +0.02(+16.67%)
Oct 20, 2015 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Oct 19, 2015 0.1300 0.1500 0.1300 0.1500 65,000 +0.00(+0.00%)
Oct 15, 2015 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Oct 14, 2015 0.1300 0.1300 0.1300 0.1300 4,500 +0.00(+0.00%)
Oct 13, 2015 0.1300 0.1300 0.1300 0.1300 1,300 -0.01(-3.70%)
Oct 09, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 08, 2015 0.1150 0.1350 0.1150 0.1350 236,460 +0.05(+50.00%)
Oct 06, 2015 0.0900 0.0900 0.0900 456 +0.00(+0.00%)
Oct 02, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 01, 2015 0.1200 0.1200 0.0950 0.0950 199,100 +0.01(+5.56%)
Sep 30, 2015 0.0900 0.0900 0.0900 0.0900 89,700 -0.01(-5.26%)
Sep 28, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 25, 2015 0.0950 0.1000 0.0900 0.0950 205,500 +0.00(+0.00%)
Sep 24, 2015 0.1000 0.1000 0.0950 0.0950 45,500 -0.02(-17.39%)
Sep 23, 2015 0.1000 0.1150 0.0900 0.1150 86,000 +0.02(+21.05%)
Sep 22, 2015 0.1100 0.1100 0.0950 0.0950 73,000 -0.02(-17.39%)
Sep 21, 2015 0.1100 0.1150 0.0950 0.1150 38,690 +0.02(+21.05%)
Sep 18, 2015 0.0900 0.0950 0.0900 0.0950 33,000 +0.01(+5.56%)
Sep 17, 2015 0.0900 0.0900 0.0900 0.0900 44,781 +0.00(+0.00%)
Sep 16, 2015 0.0900 0.0900 0.0900 0.0900 14,643 +0.00(+0.00%)
Sep 15, 2015 0.1000 0.1000 0.0900 0.0900 110,425 -0.02(-18.18%)
Sep 14, 2015 0.1200 0.1200 0.1000 0.1100 22,250 -0.01(-8.33%)
Sep 11, 2015 0.1200 0.1200 0.1200 0.1200 45,000 +0.02(+20.00%)
Sep 10, 2015 0.1100 0.1100 0.1000 0.1000 75,450 -0.02(-20.00%)
Sep 09, 2015 0.1250 0.1250 0.1250 0.1250 3,500 -0.01(-3.85%)
Sep 08, 2015 0.1050 0.1300 0.1000 0.1300 82,000 +0.04(+44.44%)
Sep 03, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Sep 01, 2015 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Aug 28, 2015 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Aug 26, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 21, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 20, 2015 0.0800 0.0800 0.0800 0.0800 94,000 +0.00(+0.00%)
Aug 19, 2015 0.0850 0.0850 0.0800 0.0800 81,776 -0.01(-5.88%)
Aug 14, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 13, 2015 0.0850 0.0850 0.0850 0.0850 7,000 +0.01(+6.25%)
Aug 12, 2015 0.0900 0.0950 0.0800 0.0800 337,500 -0.01(-5.88%)
Aug 10, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 07, 2015 0.0900 0.0900 0.0900 0.0900 8,270 +0.00(+0.00%)
Aug 06, 2015 0.0900 0.0900 0.0900 0.0900 61,000 +0.00(+0.00%)
Aug 05, 2015 0.0900 0.0900 0.0900 0.0900 65,000 -0.01(-5.26%)
Jul 31, 2015 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jul 30, 2015 0.1050 0.1050 0.1050 0.1050 20,500 +0.00(+0.00%)
Jul 29, 2015 0.1100 0.1100 0.1100 0.1050 70,250 -0.01(-4.55%)
Jul 28, 2015 0.1150 0.1150 0.1100 0.1100 6,000 +0.00(+0.00%)
Jul 27, 2015 0.1100 0.1100 0.1000 0.1100 59,200 +0.00(+0.00%)
Jul 24, 2015 0.1150 0.1200 0.1100 0.1100 82,000 +0.00(+0.00%)
Jul 23, 2015 0.1100 0.1100 0.1100 0.1100 74,000 +0.00(+0.00%)
Jul 22, 2015 0.1200 0.1200 0.1100 0.1100 77,000 -0.01(-8.33%)
Jul 20, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 17, 2015 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+4.35%)
Jul 16, 2015 0.1150 0.1150 0.1150 0.1150 12,800 +0.00(+0.00%)
Jul 15, 2015 0.1150 0.1200 0.1050 0.1150 53,043 -0.01(-8.00%)
Jul 14, 2015 0.1300 0.1300 0.1100 0.1250 334,004 -0.02(-10.71%)
Jul 13, 2015 0.1350 0.1400 0.1300 0.1400 125,000 +0.01(+7.69%)
Jul 10, 2015 0.1350 0.1350 0.1300 0.1300 1,480 -0.01(-3.70%)
Jul 09, 2015 0.1200 0.1400 0.1200 0.1350 92,500 +0.03(+28.57%)
Jul 08, 2015 0.1400 0.1400 0.1050 0.1050 50,850 -0.04(-27.59%)
Jul 07, 2015 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-3.33%)
Jul 06, 2015 0.1500 0.1500 0.1500 0.1500 7,500 +0.00(+0.00%)
Jul 02, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 29, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 26, 2015 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jun 24, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jun 23, 2015 0.1600 0.1600 0.1600 0.1600 3,300 +0.00(+0.00%)
Jun 22, 2015 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Jun 19, 2015 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+6.67%)
Jun 18, 2015 0.1500 0.1500 0.1500 0.1500 45,000 +0.01(+7.14%)
Jun 17, 2015 0.1400 0.1400 0.1400 0.1400 3,537 -0.00(-3.45%)
Jun 16, 2015 0.1450 0.1450 0.1450 0.1450 4,000 +0.00(+3.57%)
Jun 15, 2015 0.1500 0.1500 0.1400 0.1400 63,000 -0.01(-6.67%)
Jun 12, 2015 0.1650 0.1650 0.1450 0.1500 26,306 +0.01(+7.14%)
Jun 11, 2015 0.1500 0.1500 0.1400 0.1400 40,000 -0.01(-9.68%)
Jun 10, 2015 0.1700 0.1700 0.1500 0.1550 142,200 -0.02(-8.82%)
Jun 05, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 04, 2015 0.1700 0.1700 0.1700 0.1700 25,000 +0.00(+0.00%)
Jun 03, 2015 0.1700 0.1750 0.1700 0.1700 93,500 +0.00(+0.00%)
Jun 02, 2015 0.1750 0.1750 0.1700 0.1700 81,000 -0.01(-5.56%)
Jun 01, 2015 0.1600 0.1800 0.1600 0.1800 118,696 +0.02(+16.13%)
May 29, 2015 0.1600 0.1600 0.1450 0.1550 107,000 +0.01(+3.33%)
May 28, 2015 0.1600 0.1600 0.1500 0.1500 55,500 -0.01(-6.25%)
May 26, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 25, 2015 0.1650 0.1650 0.1600 0.1600 48,630 +0.00(+0.00%)
May 21, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 19, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
May 12, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 11, 2015 0.1600 0.1700 0.1600 0.1700 40,500 +0.01(+6.25%)
May 08, 2015 0.1650 0.1650 0.1400 0.1600 70,600 +0.01(+3.23%)
May 07, 2015 0.1550 0.1550 0.1450 0.1550 205,702 -0.02(-8.82%)
May 06, 2015 0.1650 0.1700 0.1650 0.1700 9,400 +0.01(+3.03%)
May 05, 2015 0.1650 0.1650 0.1650 0.1650 15,000 +0.02(+10.00%)
May 04, 2015 0.1550 0.1550 0.1500 0.1500 47,000 -0.02(-11.76%)
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.