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 -0.0050 (-2.63%)
Streaming Delayed Price Updated: 11:18 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 27, 2017 0.0950 0.0950 0.0950 100 +0.00(+0.00%)
Apr 26, 2017 0.0950 0.0950 0.0950 0.0950 3,600 -0.01(-5.00%)
Apr 24, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 21, 2017 0.1050 0.1100 0.0950 0.0950 15,000 +0.00(+0.00%)
Apr 20, 2017 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-5.00%)
Apr 19, 2017 0.1000 0.1000 0.1000 0.1000 5,580 +0.00(+0.00%)
Apr 13, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 12, 2017 0.0950 0.0950 0.0900 0.0950 81,389 -0.01(-5.00%)
Apr 11, 2017 0.1150 0.1150 0.1000 0.1000 48,000 -0.02(-16.67%)
Apr 10, 2017 0.1050 0.1250 0.1050 0.1200 45,000 +0.01(+14.29%)
Apr 07, 2017 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Apr 06, 2017 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-8.70%)
Apr 05, 2017 0.1150 0.1200 0.1000 0.1150 454,566 -0.01(-11.54%)
Apr 04, 2017 0.1000 0.1450 0.1000 0.1300 1,764,261 +0.03(+23.81%)
Apr 03, 2017 0.0950 0.1200 0.0950 0.1050 102,500 +0.02(+23.53%)
Mar 31, 2017 0.0950 0.0950 0.0850 0.0850 42,550 -0.01(-15.00%)
Mar 30, 2017 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Mar 29, 2017 0.1000 0.1000 0.1000 0.1000 9,000 -0.00(-4.76%)
Mar 28, 2017 0.0950 0.1050 0.0950 0.1050 25,000 +0.01(+16.67%)
Mar 27, 2017 0.1050 0.1050 0.0900 0.0900 7,000 +0.00(+0.00%)
Mar 24, 2017 0.0800 0.1150 0.0800 0.0900 851,800 +0.00(+5.88%)
Mar 23, 2017 0.0700 0.0850 0.0700 0.0850 444,000 +0.01(+21.43%)
Mar 22, 2017 0.0700 0.0700 0.0700 0.0700 77,000 +0.00(+0.00%)
Mar 21, 2017 0.0650 0.0700 0.0650 0.0700 58,000 +0.01(+7.69%)
Mar 20, 2017 0.0700 0.0700 0.0650 0.0650 273,000 -0.01(-13.33%)
Mar 17, 2017 0.0700 0.0750 0.0700 0.0750 40,500 +0.00(+0.00%)
Mar 16, 2017 0.0700 0.0750 0.0700 0.0750 25,000 +0.00(+0.00%)
Mar 14, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 13, 2017 0.0750 0.0750 0.0600 0.0700 1,052,000 -0.01(-12.50%)
Mar 10, 2017 0.0800 0.0800 0.0800 0.0800 13,000 +0.01(+6.67%)
Mar 09, 2017 0.0750 0.0800 0.0750 0.0750 159,000 -0.01(-6.25%)
Mar 08, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Mar 07, 2017 0.0750 0.0750 0.0750 0.0750 74,000 -0.01(-11.76%)
Mar 06, 2017 0.0850 0.0850 0.0850 0.0850 86,500 +0.01(+6.25%)
Mar 03, 2017 0.0850 0.0850 0.0750 0.0800 347,000 +0.00(+0.00%)
Mar 01, 2017 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Feb 28, 2017 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Feb 27, 2017 0.0950 0.1000 0.0950 0.1000 81,000 +0.01(+5.26%)
Feb 24, 2017 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Feb 22, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 21, 2017 0.0900 0.0950 0.0850 0.0950 235,000 +0.01(+18.75%)
Feb 17, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 15, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 14, 2017 0.0800 0.0900 0.0800 0.0900 31,500 +0.00(+5.88%)
Feb 13, 2017 0.0850 0.0900 0.0850 0.0850 72,000 +0.00(+0.00%)
Feb 10, 2017 0.0850 0.0850 0.0800 0.0850 156,000 -0.00(-5.56%)
Feb 08, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 07, 2017 0.1000 0.1000 0.0950 0.1000 112,000 +0.01(+5.26%)
Feb 06, 2017 0.0900 0.0950 0.0900 0.0950 139,000 +0.00(+0.00%)
Feb 03, 2017 0.1000 0.1000 0.0950 0.0950 89,900 -0.01(-13.64%)
Feb 02, 2017 0.1100 0.1100 0.1100 0.1100 51,000 +0.00(+0.00%)
Feb 01, 2017 0.1000 0.1100 0.1000 0.1100 276,888 +0.01(+10.00%)
Jan 31, 2017 0.0900 0.1000 0.0900 0.1000 461,300 +0.03(+33.33%)
Jan 26, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 25, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jan 24, 2017 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Jan 23, 2017 0.0800 0.0800 0.0800 0.0800 33,107 +0.00(+0.00%)
Jan 18, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 17, 2017 0.0850 0.0850 0.0850 0.0850 5,300 +0.00(+0.00%)
Jan 16, 2017 0.0950 0.0950 0.0850 0.0850 7,000 +0.00(+0.00%)
Jan 13, 2017 0.0800 0.0850 0.0800 0.0850 85,000 +0.01(+13.33%)
Jan 09, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 06, 2017 0.0700 0.0700 0.0700 0.0700 56,000 +0.00(+0.00%)
Jan 05, 2017 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Jan 04, 2017 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Jan 03, 2017 0.0600 0.0650 0.0600 0.0650 40,200 +0.00(+0.00%)
Dec 29, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 28, 2016 0.0600 0.0650 0.0600 0.0650 4,400 +0.01(+8.33%)
Dec 23, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 20, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 19, 2016 0.0650 0.0650 0.0600 0.0600 35,666 -0.01(-7.69%)
Dec 15, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 14, 2016 0.0700 0.0700 0.0700 0.0700 50,000 +0.01(+7.69%)
Dec 13, 2016 0.0700 0.0700 0.0650 0.0650 227,850 -0.01(-7.14%)
Dec 12, 2016 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Dec 08, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 07, 2016 0.0700 0.0700 0.0700 0.0700 19,000 +0.00(+0.00%)
Dec 06, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Dec 05, 2016 0.0750 0.0750 0.0700 0.0700 25,000 -0.00(-6.67%)
Nov 30, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 29, 2016 0.0700 0.0800 0.0700 0.0800 99,000 +0.01(+14.29%)
Nov 28, 2016 0.0650 0.0700 0.0650 0.0700 90,500 +0.00(+0.00%)
Nov 23, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 22, 2016 0.0700 0.0700 0.0700 0.0700 30,000 -0.00(-6.67%)
Nov 21, 2016 0.0700 0.0750 0.0650 0.0750 155,100 +0.01(+15.38%)
Nov 16, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 15, 2016 0.0650 0.0650 0.0650 0.0650 15,333 +0.00(+0.00%)
Nov 14, 2016 0.0600 0.0650 0.0600 0.0650 92,853 +0.00(+0.00%)
Nov 09, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 08, 2016 0.0600 0.0600 0.0600 0.0600 7,853 +0.00(+0.00%)
Nov 07, 2016 0.0650 0.0650 0.0600 0.0600 39,000 -0.01(-14.29%)
Nov 04, 2016 0.0650 0.0700 0.0650 0.0700 69,500 +0.01(+16.67%)
Nov 03, 2016 0.0600 0.0600 0.0600 0.0600 29,000 -0.01(-7.69%)
Nov 02, 2016 0.0650 0.0650 0.0650 0.0650 7,000 +0.01(+8.33%)
Oct 31, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 28, 2016 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Oct 27, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Oct 26, 2016 0.0650 0.0650 0.0600 0.0600 244,000 -0.01(-7.69%)
Oct 25, 2016 0.0700 0.0700 0.0650 0.0650 86,500 +0.00(+0.00%)
Oct 24, 2016 0.0650 0.0650 0.0650 0.0650 7,000 -0.01(-13.33%)
Oct 21, 2016 0.0750 0.0750 0.0700 0.0750 13,562 +0.00(+0.00%)
Oct 20, 2016 0.0650 0.0750 0.0600 0.0750 800,562 +0.02(+36.36%)
Oct 19, 2016 0.0600 0.0600 0.0550 0.0550 60,000 -0.00(-8.33%)
Oct 18, 2016 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Oct 17, 2016 0.0600 0.0600 0.0600 0.0600 274,000 +0.00(+0.00%)
Oct 14, 2016 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-7.69%)
Oct 13, 2016 0.0650 0.0650 0.0650 0.0650 17,000 +0.00(+0.00%)
Oct 12, 2016 0.0650 0.0650 0.0650 0.0650 239,856 +0.00(+0.00%)
Oct 11, 2016 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Oct 07, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 06, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Oct 05, 2016 0.0700 0.0750 0.0700 0.0700 155,200 -0.02(-22.22%)
Oct 03, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Sep 30, 2016 0.0650 0.0800 0.0650 0.0800 453,000 +0.01(+6.67%)
Sep 29, 2016 0.0800 0.0800 0.0700 0.0750 47,260 -0.01(-6.25%)
Sep 28, 2016 0.0850 0.0850 0.0700 0.0800 68,000 -0.01(-5.88%)
Sep 27, 2016 0.0800 0.0850 0.0750 0.0850 221,000 +0.01(+6.25%)
Sep 26, 2016 0.0800 0.0850 0.0800 0.0800 128,250 +0.00(+0.00%)
Sep 23, 2016 0.0800 0.0800 0.0800 0.0800 69,000 +0.00(+0.00%)
Sep 22, 2016 0.0800 0.0800 0.0750 0.0800 417,248 -0.01(-5.88%)
Sep 20, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 15, 2016 0.0850 0.0850 0.0850 700 +0.00(+0.00%)
Sep 14, 2016 0.0850 0.0850 0.0850 0.0850 7,000 -0.00(-5.56%)
Sep 13, 2016 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+5.88%)
Sep 12, 2016 0.0850 0.0850 0.0750 0.0850 22,790 +0.00(+0.00%)
Sep 09, 2016 0.0900 0.0900 0.0750 0.0850 45,000 +0.00(+0.00%)
Sep 08, 2016 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Sep 07, 2016 0.0750 0.0800 0.0750 0.0800 86,500 +0.00(+0.00%)
Sep 06, 2016 0.0850 0.0850 0.0800 0.0800 143,800 -0.01(-11.11%)
Sep 02, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Sep 01, 2016 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Aug 31, 2016 0.0800 0.0800 0.0750 0.0800 19,000 +0.01(+6.67%)
Aug 30, 2016 0.0800 0.0850 0.0750 0.0750 280,410 -0.01(-11.76%)
Aug 23, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 22, 2016 0.0900 0.0900 0.0900 0.0900 24,944 +0.00(+5.88%)
Aug 19, 2016 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Aug 18, 2016 0.0850 0.0850 0.0800 0.0800 25,055 -0.01(-11.11%)
Aug 16, 2016 0.0900 0.0900 0.0900 50 +0.01(+12.50%)
Aug 15, 2016 0.0850 0.0850 0.0800 0.0800 115,000 -0.01(-11.11%)
Aug 12, 2016 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Aug 09, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 05, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 04, 2016 0.0900 0.0900 0.0900 0.0900 27,667 -0.01(-10.00%)
Aug 03, 2016 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+5.26%)
Aug 02, 2016 0.0950 0.0950 0.0950 0.0950 1,100 -0.01(-5.00%)
Jul 28, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 27, 2016 0.1000 0.1100 0.0900 0.1000 56,700 -0.01(-9.09%)
Jul 26, 2016 0.0950 0.1100 0.0900 0.1100 244,150 +0.01(+4.76%)
Jul 22, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jul 21, 2016 0.1000 0.1000 0.1000 0.1000 80,000 -0.00(-4.76%)
Jul 14, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jul 13, 2016 0.1100 0.1100 0.1100 0.1100 57,900 +0.01(+15.79%)
Jul 12, 2016 0.1050 0.1100 0.0950 0.0950 112,000 -0.01(-5.00%)
Jul 11, 2016 0.0900 0.1050 0.0900 0.1000 211,500 +0.02(+25.00%)
Jul 08, 2016 0.0850 0.0850 0.0800 0.0800 20,000 -0.01(-15.79%)
Jul 07, 2016 0.0900 0.0950 0.0900 0.0950 18,500 +0.01(+5.56%)
Jul 04, 2016 0.0900 0.0900 0.0900 40 -0.01(-10.00%)
Jun 30, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 29, 2016 0.1000 0.1000 0.1000 0.1000 236,450 +0.00(+0.00%)
Jun 28, 2016 0.1000 0.1000 0.1000 0.1000 350,000 +0.00(+0.00%)
Jun 27, 2016 0.0900 0.1000 0.0900 0.1000 250,625 +0.01(+5.26%)
Jun 24, 2016 0.0850 0.0950 0.0750 0.0950 529,000 +0.01(+5.56%)
Jun 22, 2016 0.0900 0.0900 0.0900 964 +0.00(+0.00%)
Jun 21, 2016 0.0900 0.0900 0.0900 0.0900 185,500 +0.00(+0.00%)
Jun 20, 2016 0.0850 0.0900 0.0850 0.0900 95,000 +0.00(+0.00%)
Jun 17, 2016 0.0900 0.0950 0.0900 0.0900 174,003 +0.00(+5.88%)
Jun 16, 2016 0.0850 0.0900 0.0850 0.0850 387,400 +0.00(+0.00%)
Jun 15, 2016 0.0850 0.0850 0.0850 0.0850 102,575 +0.01(+6.25%)
Jun 13, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 10, 2016 0.0800 0.0800 0.0800 0.0800 4,500 +0.01(+6.67%)
Jun 09, 2016 0.0850 0.0850 0.0750 0.0750 244,000 -0.01(-6.25%)
Jun 07, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 06, 2016 0.0750 0.0800 0.0750 0.0750 42,200 -0.01(-11.76%)
Jun 03, 2016 0.0800 0.0850 0.0800 0.0850 40,000 +0.00(+0.00%)
Jun 02, 2016 0.0800 0.0850 0.0800 0.0850 326,000 +0.01(+13.33%)
May 31, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 30, 2016 0.0750 0.0750 0.0700 0.0700 40,000 -0.01(-12.50%)
May 27, 2016 0.0800 0.0800 0.0750 0.0800 35,500 +0.00(+0.00%)
May 26, 2016 0.0850 0.0850 0.0800 0.0800 41,000 +0.00(+0.00%)
May 25, 2016 0.0800 0.0800 0.0800 0.0800 31,660 +0.01(+6.67%)
May 24, 2016 0.0850 0.0850 0.0750 0.0750 345,100 -0.01(-6.25%)
May 20, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 19, 2016 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
May 18, 2016 0.0850 0.0850 0.0800 0.0800 109,800 -0.01(-5.88%)
May 17, 2016 0.0800 0.0850 0.0800 0.0850 60,000 +0.00(+0.00%)
May 16, 2016 0.0850 0.0850 0.0850 0.0850 49,000 +0.00(+0.00%)
May 13, 2016 0.0800 0.0850 0.0800 0.0850 155,499 +0.01(+6.25%)
May 12, 2016 0.0850 0.0850 0.0800 0.0800 65,000 -0.01(-5.88%)
May 11, 2016 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
May 09, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 05, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 04, 2016 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-15.79%)
May 03, 2016 0.0950 0.0950 0.0950 0.0950 4,500 +0.00(+0.00%)
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.