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

Talon Metal Corp (TSX: TLO )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Nov 30, 2009 0.3100 0.4000 0.3100 0.4000 44,500 +0.10(+31.15%)
Nov 27, 2009 0.3200 0.3200 0.3050 0.3050 2,500 -0.04(-12.86%)
Nov 26, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 25, 2009 0.3000 0.4000 0.2550 0.3500 336,918 +0.10(+40.00%)
Nov 24, 2009 0.2500 0.2500 0.2500 0.2500 1,000 -0.05(-16.67%)
Nov 23, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 20, 2009 0.2700 0.3000 0.2700 0.3000 26,000 +0.06(+25.00%)
Nov 19, 2009 0.2500 0.2500 0.2400 0.2400 20,000 -0.01(-4.00%)
Nov 18, 2009 0.2950 0.2950 0.2200 0.2500 155,500 -0.05(-16.67%)
Nov 17, 2009 0.3000 0.3000 0.3000 0.3000 7,000 +0.01(+3.45%)
Nov 16, 2009 0.2900 0.2900 0.2900 0.2900 1,000 +0.02(+9.43%)
Nov 13, 2009 0.2750 0.2750 0.2650 0.2650 17,000 -0.02(-7.02%)
Nov 12, 2009 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 11, 2009 0.2850 0.2850 0.2850 0.2850 12 +0.00(+0.00%)
Nov 10, 2009 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 09, 2009 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 06, 2009 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 05, 2009 0.2700 0.2850 0.2700 0.2850 11,900 +0.02(+9.62%)
Nov 04, 2009 0.2950 0.3100 0.2600 0.2600 29,300 -0.05(-17.46%)
Nov 03, 2009 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Nov 02, 2009 0.3150 0.3150 0.3150 0.3150 500 +0.03(+8.62%)
Oct 30, 2009 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Oct 29, 2009 0.3000 0.3000 0.2900 0.2900 403,018 -0.01(-3.33%)
Oct 28, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 27, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 26, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 23, 2009 0.3250 0.3000 0.3000 0.3000 18,000 -0.02(-6.25%)
Oct 22, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 21, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 20, 2009 0.3200 0.3200 0.3200 0.3200 4,000 -0.02(-5.88%)
Oct 19, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 16, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 15, 2009 0.3350 0.3400 0.3350 0.3400 10,000 +0.04(+13.33%)
Oct 14, 2009 0.3050 0.3050 0.3000 0.3000 8,000 -0.01(-1.64%)
Oct 13, 2009 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Oct 09, 2009 0.3050 0.3050 0.3050 0.3050 5,000 +0.00(+0.00%)
Oct 08, 2009 0.3050 0.3050 0.3050 0.3050 5,000 +0.00(+0.00%)
Oct 07, 2009 0.3300 0.3350 0.3050 0.3050 42,000 +0.00(+0.00%)
Oct 06, 2009 0.3300 0.3350 0.3050 0.3050 42,000 -0.05(-15.28%)
Oct 05, 2009 0.3600 0.3600 0.3600 0.3600 13,500 +0.00(+0.00%)
Oct 02, 2009 0.3650 0.3650 0.3600 0.3600 8,200 -0.01(-2.70%)
Oct 01, 2009 0.3700 0.3700 0.3700 0.3700 5,000 +0.00(+0.00%)
Sep 30, 2009 0.3700 0.3700 0.3700 0.3700 5,000 -0.01(-2.63%)
Sep 29, 2009 0.3800 0.3800 0.3800 0.3800 4,000 +0.02(+5.56%)
Sep 28, 2009 0.3600 0.3600 0.3600 400 +0.00(+0.00%)
Sep 25, 2009 0.3650 0.3650 0.3600 0.3600 9,500 -0.01(-1.37%)
Sep 24, 2009 0.3650 0.3650 0.3650 0.3650 900 +0.01(+1.39%)
Sep 23, 2009 0.3650 0.3650 0.3600 0.3600 2,000 -0.03(-7.69%)
Sep 22, 2009 0.3900 0.3900 0.3900 0.3900 1,000 +0.03(+8.33%)
Sep 21, 2009 0.3600 0.3600 0.3600 0.3600 15,000 -0.01(-2.70%)
Sep 18, 2009 0.3700 0.3700 0.3700 0.3700 4,000 +0.01(+2.78%)
Sep 17, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 16, 2009 0.3700 0.3700 0.3600 0.3600 5,000 +0.00(+0.00%)
Sep 15, 2009 0.3600 0.3600 0.3600 8 +0.00(+0.00%)
Sep 14, 2009 0.3600 0.3600 0.3600 0.3600 10,000 -0.04(-10.00%)
Sep 11, 2009 0.4000 0.4000 0.4000 2 +0.00(+0.00%)
Sep 10, 2009 0.4050 0.4050 0.3950 0.4000 41,000 -0.02(-4.76%)
Sep 09, 2009 0.3450 0.4350 0.3450 0.4200 37,500 +0.09(+27.27%)
Sep 08, 2009 0.3400 0.3400 0.3150 0.3300 82,500 -0.01(-4.35%)
Sep 04, 2009 0.3300 0.3500 0.3100 0.3450 99,281 -0.01(-1.43%)
Sep 03, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 02, 2009 0.3500 0.3650 0.3500 0.3500 36,000 +0.01(+2.94%)
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.