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 (%)
Aug 31, 2022 0.5000 0.5300 0.4950 0.5200 1,311,987 +0.02(+4.00%)
Aug 30, 2022 0.5000 0.5100 0.4850 0.5000 814,056 +0.01(+2.04%)
Aug 29, 2022 0.4800 0.4950 0.4800 0.4900 494,035 -0.01(-2.00%)
Aug 26, 2022 0.5100 0.5200 0.4950 0.5000 935,641 -0.01(-1.96%)
Aug 25, 2022 0.5300 0.5400 0.5100 0.5100 352,336 -0.02(-3.77%)
Aug 24, 2022 0.5200 0.5300 0.5200 0.5300 150,476 -0.02(-3.64%)
Aug 23, 2022 0.5500 0.5500 0.5200 0.5500 210,952 +0.01(+1.85%)
Aug 22, 2022 0.5600 0.5600 0.5300 0.5400 279,873 -0.01(-1.82%)
Aug 19, 2022 0.5600 0.5600 0.5400 0.5500 306,688 -0.01(-1.79%)
Aug 18, 2022 0.5700 0.5700 0.5500 0.5600 209,357 -0.01(-1.75%)
Aug 17, 2022 0.5900 0.5900 0.5600 0.5700 396,964 -0.03(-5.00%)
Aug 16, 2022 0.5900 0.6000 0.5700 0.6000 317,850 +0.01(+1.69%)
Aug 15, 2022 0.5800 0.5900 0.5700 0.5900 373,633 +0.00(+0.00%)
Aug 12, 2022 0.5900 0.6100 0.5700 0.5900 410,201 +0.03(+5.36%)
Aug 11, 2022 0.6300 0.6500 0.5600 0.5600 941,219 -0.08(-12.50%)
Aug 10, 2022 0.5400 0.6600 0.5400 0.6400 2,182,836 +0.10(+18.52%)
Aug 09, 2022 0.5100 0.5400 0.5100 0.5400 612,522 +0.03(+5.88%)
Aug 08, 2022 0.5200 0.5500 0.5100 0.5100 474,480 +0.01(+2.00%)
Aug 05, 2022 0.5000 0.5200 0.4850 0.5000 482,117 +0.01(+1.01%)
Aug 04, 2022 0.5100 0.5100 0.4900 0.4950 372,281 -0.02(-2.94%)
Aug 03, 2022 0.5100 0.5100 0.4900 0.5100 412,390 +0.00(+0.00%)
Aug 02, 2022 0.6000 0.6000 0.5000 0.5100 1,134,716 -0.06(-10.53%)
Jul 29, 2022 0.5700 0 +0.00(+0.00%)
Jul 28, 2022 0.5300 0.5700 0.5200 0.5700 1,204,654 +0.06(+11.76%)
Jul 27, 2022 0.4700 0.5200 0.4700 0.5100 792,633 +0.04(+8.51%)
Jul 26, 2022 0.4500 0.4800 0.4450 0.4700 929,571 +0.03(+6.82%)
Jul 25, 2022 0.4500 0.4500 0.4250 0.4400 486,203 -0.01(-1.12%)
Jul 22, 2022 0.4450 0.4650 0.4375 0.4450 428,216 -0.01(-1.11%)
Jul 21, 2022 0.4500 0.4575 0.4400 0.4500 239,727 +0.01(+2.27%)
Jul 20, 2022 0.4200 0.4500 0.4200 0.4400 262,921 +0.02(+4.76%)
Jul 19, 2022 0.4300 0.4300 0.4150 0.4200 288,869 +0.01(+2.44%)
Jul 18, 2022 0.4200 0.4250 0.4100 0.4100 259,236 +0.00(+0.00%)
Jul 15, 2022 0.4050 0.4125 0.3850 0.4100 487,206 +0.02(+5.13%)
Jul 14, 2022 0.4000 0.4050 0.3900 0.3900 507,092 -0.01(-2.50%)
Jul 13, 2022 0.3850 0.4150 0.3800 0.4000 952,821 +0.00(+0.00%)
Jul 12, 2022 0.4200 0.4250 0.4000 0.4000 784,477 -0.01(-3.61%)
Jul 11, 2022 0.4700 0.4700 0.4000 0.4150 1,108,350 -0.07(-13.54%)
Jul 08, 2022 0.4550 0.4800 0.4450 0.4800 335,390 +0.02(+5.49%)
Jul 07, 2022 0.4350 0.4600 0.4350 0.4550 476,534 +0.02(+3.41%)
Jul 06, 2022 0.4700 0.4800 0.4250 0.4400 978,997 -0.03(-5.38%)
Jul 05, 2022 0.4650 0.4700 0.4450 0.4650 537,183 +0.00(+0.00%)
Jul 04, 2022 0.5000 0.5000 0.4650 0.4650 404,194 -0.04(-8.82%)
Jun 30, 2022 0.5100 0 +0.03(+5.15%)
Jun 29, 2022 0.5200 0.5200 0.4800 0.4850 584,964 -0.03(-4.90%)
Jun 28, 2022 0.5000 0.5200 0.5000 0.5100 307,890 +0.01(+2.00%)
Jun 27, 2022 0.5000 0.5000 0.4800 0.5000 151,606 +0.02(+4.17%)
Jun 24, 2022 0.4850 0.4950 0.4700 0.4800 589,364 +0.01(+1.05%)
Jun 23, 2022 0.5000 0.5000 0.4700 0.4750 587,710 -0.02(-3.06%)
Jun 22, 2022 0.5100 0.5200 0.4900 0.4900 202,920 -0.03(-5.77%)
Jun 21, 2022 0.5100 0.5300 0.5100 0.5200 260,394 +0.02(+4.00%)
Jun 20, 2022 0.5300 0.5300 0.5000 0.5000 103,316 +0.00(+0.00%)
Jun 17, 2022 0.5000 0.5100 0.4900 0.5000 573,127 +0.01(+1.01%)
Jun 16, 2022 0.5100 0.5100 0.4750 0.4950 1,014,063 -0.03(-4.81%)
Jun 15, 2022 0.5200 0.5200 0.4900 0.5200 545,294 +0.01(+1.96%)
Jun 14, 2022 0.5200 0.5200 0.4950 0.5100 826,294 +0.00(+0.00%)
Jun 13, 2022 0.5600 0.5600 0.5100 0.5100 484,866 -0.05(-8.93%)
Jun 10, 2022 0.5500 0.5800 0.5400 0.5600 344,129 +0.01(+1.82%)
Jun 09, 2022 0.5700 0.5700 0.5500 0.5500 417,158 -0.02(-3.51%)
Jun 08, 2022 0.5700 0.5800 0.5500 0.5700 338,400 +0.00(+0.00%)
Jun 07, 2022 0.5900 0.5900 0.5600 0.5700 771,273 -0.01(-1.72%)
Jun 06, 2022 0.6000 0.6000 0.5700 0.5800 189,937 +0.00(+0.00%)
Jun 03, 2022 0.5900 0.5900 0.5700 0.5800 253,558 -0.01(-1.69%)
Jun 02, 2022 0.5600 0.6200 0.5600 0.5900 1,176,852 +0.03(+5.36%)
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.