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 +0.0050 (+2.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2010 1.250 1.250 1.060 1.120 89,550 -0.18(-13.85%)
Nov 29, 2010 1.290 1.380 1.200 1.300 433,794 +0.03(+2.36%)
Nov 26, 2010 1.060 1.310 1.030 1.270 805,163 +0.29(+29.59%)
Nov 25, 2010 0.8900 0.9800 0.8900 0.9800 112,788 +0.08(+8.89%)
Nov 24, 2010 0.8500 0.9000 0.8300 0.9000 161,225 +0.05(+5.88%)
Nov 23, 2010 0.7500 0.9000 0.7500 0.8500 193,372 +0.10(+13.33%)
Nov 22, 2010 0.7700 0.7800 0.7500 0.7500 140,000 -0.03(-3.85%)
Nov 19, 2010 0.7600 0.7800 0.6800 0.7800 98,600 +0.02(+2.63%)
Nov 18, 2010 0.7500 0.7700 0.7500 0.7600 15,300 +0.01(+1.33%)
Nov 17, 2010 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 16, 2010 0.8000 0.8000 0.7300 0.7500 371,300 -0.01(-1.32%)
Nov 15, 2010 0.7600 0.7600 0.7600 0.7600 1,400 +0.03(+4.11%)
Nov 12, 2010 0.7400 0.7800 0.7200 0.7300 45,000 -0.06(-7.59%)
Nov 11, 2010 0.8400 0.8400 0.7900 0.7900 26,700 -0.06(-7.06%)
Nov 10, 2010 0.8900 0.8900 0.8500 0.8500 46,200 +0.00(+0.00%)
Nov 09, 2010 0.9000 0.9200 0.8500 0.8500 65,183 -0.04(-4.49%)
Nov 08, 2010 0.9200 0.9200 0.8900 0.8900 11,700 +0.01(+1.14%)
Nov 05, 2010 0.9100 0.9200 0.8800 0.8800 22,200 -0.02(-2.22%)
Nov 04, 2010 0.9000 0.9000 0.8800 0.9000 44,450 +0.02(+2.27%)
Nov 03, 2010 0.8500 0.9100 0.8500 0.8800 108,000 +0.03(+3.53%)
Nov 02, 2010 0.8500 0.8500 0.8500 0.8500 15,000 +0.00(+0.00%)
Nov 01, 2010 0.8000 0.8600 0.7800 0.8500 258,178 +0.05(+6.25%)
Oct 29, 2010 0.8000 0.8000 0.8000 0.8000 38,625 +0.02(+2.56%)
Oct 28, 2010 0.8000 0.8200 0.7800 0.7800 86,950 +0.00(+0.00%)
Oct 27, 2010 0.8100 0.8300 0.7800 0.7800 83,400 +0.08(+11.43%)
Oct 25, 2010 0.7000 0.7500 0.6900 0.7000 57,195 +0.00(+0.00%)
Oct 22, 2010 0.7000 0.7000 0.6500 0.7000 102,950 +0.00(+0.00%)
Oct 21, 2010 0.7100 0.7100 0.7000 0.7000 67,574 -0.01(-1.41%)
Oct 20, 2010 0.7300 0.7400 0.7100 0.7100 124,500 -0.01(-1.39%)
Oct 19, 2010 0.7000 0.7200 0.7000 0.7200 180,056 +0.00(+0.00%)
Oct 18, 2010 0.6800 0.7200 0.6800 0.7200 196,000 +0.04(+5.88%)
Oct 15, 2010 0.6800 0.6800 0.6500 0.6800 70,500 +0.03(+4.62%)
Oct 14, 2010 0.6600 0.6800 0.6500 0.6500 74,890 -0.04(-5.80%)
Oct 13, 2010 0.6800 0.6900 0.6800 0.6900 15,000 +0.01(+1.47%)
Oct 12, 2010 0.7000 0.7000 0.6800 0.6800 12,400 -0.02(-2.86%)
Oct 08, 2010 0.6900 0.7000 0.6900 0.7000 25,600 +0.04(+6.06%)
Oct 07, 2010 0.7000 0.7000 0.6400 0.6600 65,700 -0.04(-5.71%)
Oct 06, 2010 0.7000 0.7000 0.5900 0.7000 36,471 +0.00(+0.00%)
Oct 05, 2010 0.7400 0.7400 0.7000 0.7000 158,700 -0.03(-4.11%)
Oct 04, 2010 0.7100 0.7300 0.7100 0.7300 7,400 -0.02(-2.67%)
Oct 01, 2010 0.7000 0.7500 0.7000 0.7500 16,000 -0.02(-2.60%)
Sep 30, 2010 0.7700 0.7900 0.7000 0.7700 83,705 +0.01(+1.32%)
Sep 29, 2010 0.7000 0.7800 0.7000 0.7600 157,500 +0.08(+11.76%)
Sep 28, 2010 0.7000 0.7700 0.6500 0.6800 280,905 -0.02(-2.86%)
Sep 27, 2010 0.7000 0.7000 0.7000 0.7000 90,000 +0.01(+1.45%)
Sep 24, 2010 0.6900 0.6900 0.6900 0.6900 1,500 -0.02(-2.82%)
Sep 23, 2010 0.5700 0.7200 0.5700 0.7100 255,224 +0.01(+1.43%)
Sep 22, 2010 0.6900 0.7000 0.6900 0.7000 108,571 +0.07(+11.11%)
Sep 21, 2010 0.6200 0.6300 0.6200 0.6300 24,000 +0.03(+5.00%)
Sep 20, 2010 0.6000 0.6000 0.5500 0.6000 74,400 +0.03(+5.26%)
Sep 17, 2010 0.6200 0.6200 0.5700 0.5700 129,800 -0.03(-5.00%)
Sep 15, 2010 0.5200 0.6500 0.5100 0.6000 344,500 +0.09(+17.65%)
Sep 14, 2010 0.5200 0.5200 0.4850 0.5100 50,200 -0.01(-1.92%)
Sep 13, 2010 0.4650 0.5200 0.4650 0.5200 78,375 +0.05(+9.47%)
Sep 10, 2010 0.5000 0.5000 0.4600 0.4750 44,580 -0.03(-5.00%)
Sep 09, 2010 0.5100 0.5100 0.5000 0.5000 160,839 +0.04(+8.70%)
Sep 08, 2010 0.4250 0.5100 0.4250 0.4600 362,500 +0.04(+8.24%)
Sep 07, 2010 0.4100 0.4250 0.4100 0.4250 71,500 +0.02(+3.66%)
Sep 03, 2010 0.4100 0.4100 0.4100 0.4100 1,000 -0.03(-6.82%)
Sep 02, 2010 0.4400 0.4400 0.4400 0.4400 5,000 -0.01(-1.12%)
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.