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: 12:13 PM 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 30, 2018 0.0800 0.0850 0.0800 0.0800 33,380 +0.00(+0.00%)
Apr 27, 2018 0.0800 0.0800 0.0800 0.0800 77,000 +0.01(+6.67%)
Apr 26, 2018 0.0700 0.0750 0.0700 0.0750 70,450 +0.00(+7.14%)
Apr 25, 2018 0.0650 0.0700 0.0650 0.0700 219,000 +0.01(+7.69%)
Apr 24, 2018 0.0650 0.0650 0.0650 0.0650 50,000 +0.01(+8.33%)
Apr 23, 2018 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
Apr 17, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 16, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Apr 12, 2018 0.0600 0.0600 0.0600 585 +0.00(+0.00%)
Apr 11, 2018 0.0600 0.0600 0.0600 0.0600 8,700 +0.00(+0.00%)
Apr 10, 2018 0.0600 0.0600 0.0600 0.0600 31,000 +0.00(+0.00%)
Apr 09, 2018 0.0600 0.0600 0.0600 0.0600 70,000 +0.00(+0.00%)
Apr 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 03, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 02, 2018 0.0550 0.0600 0.0450 0.0550 194,835 -0.00(-8.33%)
Mar 29, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 27, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 26, 2018 0.0550 0.0550 0.0550 0.0550 21,000 -0.01(-15.38%)
Mar 22, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 21, 2018 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Mar 20, 2018 0.0600 0.0650 0.0550 0.0650 330,000 +0.00(+0.00%)
Mar 19, 2018 0.0650 0.0650 0.0650 0.0650 104,600 +0.00(+0.00%)
Mar 16, 2018 0.0650 0.0650 0.0650 0.0650 21,400 +0.00(+0.00%)
Mar 15, 2018 0.0650 0.0650 0.0650 0.0650 34,333 +0.01(+8.33%)
Mar 14, 2018 0.0600 0.0600 0.0600 0.0600 24,000 -0.01(-7.69%)
Mar 13, 2018 0.0700 0.0700 0.0550 0.0650 286,300 +0.00(+0.00%)
Mar 12, 2018 0.0550 0.0650 0.0550 0.0650 539,600 +0.01(+30.00%)
Mar 09, 2018 0.0500 0.0500 0.0500 0.0500 1,860 -0.00(-9.09%)
Mar 07, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 06, 2018 0.0550 0.0550 0.0550 0.0550 75,000 +0.00(+0.00%)
Mar 02, 2018 0.0550 0.0550 0.0550 800 +0.00(+0.00%)
Feb 28, 2018 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Feb 27, 2018 0.0600 0.0650 0.0600 0.0650 125,000 +0.01(+8.33%)
Feb 23, 2018 0.0600 0.0600 0.0600 700 +0.00(+0.00%)
Feb 21, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 14, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 13, 2018 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-7.69%)
Feb 09, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 08, 2018 0.0650 0.0650 0.0650 0.0650 17,384 +0.00(+0.00%)
Feb 07, 2018 0.0600 0.0650 0.0600 0.0650 15,000 +0.00(+0.00%)
Feb 06, 2018 0.0600 0.0650 0.0600 0.0650 105,530 +0.00(+0.00%)
Feb 05, 2018 0.0750 0.0750 0.0650 0.0650 26,500 -0.01(-13.33%)
Feb 02, 2018 0.0800 0.0800 0.0650 0.0750 177,200 -0.01(-11.76%)
Feb 01, 2018 0.0600 0.0900 0.0600 0.0850 1,126,325 +0.03(+41.67%)
Jan 19, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 18, 2018 0.0550 0.0550 0.0550 0.0550 5,950 -0.00(-8.33%)
Jan 17, 2018 0.0600 0.0600 0.0600 0.0600 166,000 +0.00(+0.00%)
Jan 16, 2018 0.0600 0.0600 0.0600 0.0600 288,000 +0.00(+0.00%)
Jan 15, 2018 0.0600 0.0600 0.0600 0.0600 145,000 +0.00(+9.09%)
Jan 12, 2018 0.0600 0.0600 0.0550 0.0550 192,000 -0.00(-8.33%)
Jan 11, 2018 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Jan 10, 2018 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Jan 08, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 05, 2018 0.0600 0.0600 0.0600 0.0600 26,010 +0.00(+0.00%)
Jan 03, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 02, 2018 0.0600 0.0700 0.0600 0.0650 76,000 +0.01(+18.18%)
Dec 29, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 28, 2017 0.0500 0.0550 0.0500 0.0550 581,000 +0.00(+0.00%)
Dec 27, 2017 0.0550 0.0550 0.0550 0.0550 134,000 +0.00(+10.00%)
Dec 22, 2017 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Dec 21, 2017 0.0550 0.0550 0.0550 0.0550 150,800 +0.00(+0.00%)
Dec 20, 2017 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Dec 18, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 15, 2017 0.0550 0.0550 0.0500 0.0500 199,500 +0.00(+0.00%)
Dec 14, 2017 0.0500 0.0500 0.0500 0.0500 880,000 -0.00(-9.09%)
Dec 13, 2017 0.0500 0.0550 0.0500 0.0550 67,000 +0.00(+0.00%)
Dec 12, 2017 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+10.00%)
Dec 11, 2017 0.0550 0.0550 0.0500 0.0500 155,000 -0.01(-16.67%)
Dec 08, 2017 0.0550 0.0600 0.0550 0.0600 60,200 +0.00(+9.09%)
Dec 06, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 05, 2017 0.0600 0.0600 0.0550 0.0550 58,975 +0.00(+0.00%)
Dec 04, 2017 0.0550 0.0550 0.0550 0.0550 34,000 -0.00(-8.33%)
Nov 29, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 28, 2017 0.0600 0.0600 0.0600 0.0600 33,000 +0.00(+0.00%)
Nov 27, 2017 0.0600 0.0650 0.0550 0.0600 333,500 +0.00(+0.00%)
Nov 24, 2017 0.0600 0.0650 0.0550 0.0600 537,725 +0.00(+0.00%)
Nov 23, 2017 0.0550 0.0600 0.0500 0.0600 316,454 +0.01(+20.00%)
Nov 22, 2017 0.0600 0.0600 0.0500 0.0500 1,797,250 -0.01(-23.08%)
Nov 21, 2017 0.0750 0.0750 0.0550 0.0650 1,336,000 -0.01(-13.33%)
Nov 20, 2017 0.0750 0.0750 0.0750 0.0750 16,652 -0.01(-6.25%)
Nov 17, 2017 0.0750 0.0800 0.0750 0.0800 85,000 +0.02(+33.33%)
Nov 16, 2017 0.0650 0.0650 0.0600 0.0600 83,500 -0.01(-14.29%)
Nov 15, 2017 0.0750 0.0750 0.0700 0.0700 76,000 +0.00(+0.00%)
Nov 13, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 10, 2017 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Nov 09, 2017 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
Nov 08, 2017 0.0900 0.0900 0.0800 0.0850 90,051 -0.01(-10.53%)
Nov 07, 2017 0.0950 0.0950 0.0950 0.0950 12,000 -0.01(-9.52%)
Nov 06, 2017 0.0950 0.1050 0.0950 0.1050 19,500 +0.00(+0.00%)
Nov 03, 2017 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+0.00%)
Nov 02, 2017 0.1050 0.1050 0.1050 0.1050 35,000 +0.00(+5.00%)
Nov 01, 2017 0.1000 0.1000 0.1000 0.1000 59,180 +0.00(+0.00%)
Oct 25, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 24, 2017 0.1100 0.1100 0.1000 0.1000 51,000 +0.00(+0.00%)
Oct 20, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 19, 2017 0.1050 0.1050 0.1000 0.1000 43,500 +0.00(+0.00%)
Oct 18, 2017 0.1100 0.1100 0.0950 0.1000 153,899 -0.01(-13.04%)
Oct 11, 2017 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Oct 10, 2017 0.1050 0.1050 0.1050 0.1050 2,115 -0.01(-4.55%)
Oct 04, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 03, 2017 0.1200 0.1200 0.1200 0.1200 51,500 +0.00(+4.35%)
Sep 29, 2017 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Sep 28, 2017 0.1100 0.1100 0.1100 0.1100 10,500 -0.01(-4.35%)
Sep 27, 2017 0.1150 0.1250 0.1150 0.1150 92,519 +0.01(+4.55%)
Sep 26, 2017 0.1000 0.1100 0.1000 0.1100 20,500 -0.01(-4.35%)
Sep 25, 2017 0.1150 0.1150 0.1150 0.1150 25,000 -0.01(-8.00%)
Sep 22, 2017 0.1050 0.1300 0.1050 0.1250 213,000 +0.02(+19.05%)
Sep 20, 2017 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Sep 19, 2017 0.1200 0.1200 0.1150 0.1200 23,800 +0.01(+9.09%)
Sep 18, 2017 0.1100 0.1100 0.1050 0.1100 49,000 +0.00(+0.00%)
Sep 15, 2017 0.1050 0.1100 0.1050 0.1100 24,000 +0.01(+4.76%)
Sep 14, 2017 0.1100 0.1100 0.1050 0.1050 43,500 -0.01(-12.50%)
Sep 13, 2017 0.1200 0.1200 0.1200 0.1200 12,500 -0.01(-4.00%)
Sep 12, 2017 0.1200 0.1250 0.1200 0.1250 11,500 +0.01(+13.64%)
Sep 11, 2017 0.1100 0.1100 0.1100 0.1100 500 -0.01(-8.33%)
Sep 08, 2017 0.1300 0.1300 0.1200 0.1200 50,000 +0.00(+0.00%)
Sep 07, 2017 0.1200 0.1200 0.1200 0.1200 7,700 +0.00(+0.00%)
Sep 06, 2017 0.1200 0.1200 0.1200 0.1200 44,000 +0.00(+0.00%)
Sep 05, 2017 0.1450 0.1450 0.1200 0.1200 224,700 -0.01(-4.00%)
Sep 01, 2017 0.1250 0.1250 0.1250 0.1250 20,001 +0.01(+8.70%)
Aug 31, 2017 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+9.52%)
Aug 30, 2017 0.1050 0.1050 0.1050 0.1050 3,500 -0.01(-12.50%)
Aug 29, 2017 0.1200 0.1200 0.1200 0.1200 13,000 +0.00(+0.00%)
Aug 28, 2017 0.1325 0.1325 0.1200 0.1200 25,000 -0.02(-14.29%)
Aug 25, 2017 0.1400 0.1400 0.1400 0.1400 3,500 +0.02(+12.00%)
Aug 24, 2017 0.1300 0.1300 0.1250 0.1250 43,000 +0.01(+8.70%)
Aug 22, 2017 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Aug 18, 2017 0.1100 0.1100 0.1100 0 +0.02(+29.41%)
Aug 17, 2017 0.1100 0.1100 0.0850 0.0850 78,620 -0.03(-26.09%)
Aug 14, 2017 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Aug 10, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 08, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 31, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jul 28, 2017 0.1150 0.1200 0.1150 0.1200 7,500 +0.00(+4.35%)
Jul 27, 2017 0.1250 0.1300 0.1150 0.1150 28,350 -0.01(-8.00%)
Jul 26, 2017 0.1200 0.1250 0.1200 0.1250 40,000 +0.01(+4.17%)
Jul 25, 2017 0.1250 0.1250 0.1200 0.1200 143,000 -0.01(-4.00%)
Jul 24, 2017 0.1200 0.1250 0.1200 0.1250 76,000 +0.01(+4.17%)
Jul 21, 2017 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+4.35%)
Jul 19, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 18, 2017 0.1200 0.1200 0.1150 0.1150 69,500 -0.01(-8.00%)
Jul 17, 2017 0.1250 0.1300 0.1250 0.1250 158,500 +0.01(+8.70%)
Jul 14, 2017 0.1150 0.1150 0.1150 0.1150 42,500 -0.00(-4.17%)
Jul 13, 2017 0.1200 0.1200 0.1200 0.1200 600 -0.01(-4.00%)
Jul 12, 2017 0.1400 0.1400 0.1250 0.1250 53,800 -0.01(-7.41%)
Jul 11, 2017 0.1300 0.1400 0.1300 0.1350 233,500 +0.02(+12.50%)
Jul 10, 2017 0.1200 0.1200 0.1200 0.1200 49,000 -0.01(-7.69%)
Jul 07, 2017 0.1150 0.1300 0.1150 0.1300 109,350 +0.01(+13.04%)
Jul 06, 2017 0.1000 0.1150 0.1000 0.1150 52,000 +0.01(+9.52%)
Jul 05, 2017 0.1050 0.1050 0.1050 0.1050 40,054 -0.02(-16.00%)
Jul 04, 2017 0.1050 0.1300 0.1050 0.1250 206,437 +0.02(+19.05%)
Jul 03, 2017 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 30, 2017 0.1150 0.1150 0.1050 0.1050 21,003 +0.00(+5.00%)
Jun 29, 2017 0.1000 0.1000 0.1000 0.1000 68,000 +0.01(+5.26%)
Jun 27, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 22, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 14, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 13, 2017 0.0900 0.0950 0.0900 0.0950 9,000 +0.01(+5.56%)
Jun 08, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 07, 2017 0.0950 0.0950 0.0950 0.0950 2,500 +0.01(+5.56%)
Jun 05, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 02, 2017 0.0900 0.0900 0.0900 0.0900 13,000 +0.01(+12.50%)
May 31, 2017 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
May 26, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 25, 2017 0.0850 0.0950 0.0800 0.0950 55,000 +0.01(+5.56%)
May 24, 2017 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
May 23, 2017 0.0950 0.0950 0.0900 0.0900 100,000 -0.01(-10.00%)
May 17, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 16, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
May 11, 2017 0.1000 0.1000 0.1000 389 -0.02(-16.67%)
May 10, 2017 0.1200 0.1200 0.1200 0.1200 10,000 +0.02(+20.00%)
May 09, 2017 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
May 05, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 04, 2017 0.0950 0.0950 0.0900 0.0900 11,504 -0.01(-5.26%)
May 03, 2017 0.1000 0.1000 0.0950 0.0950 7,000 +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.