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

Talon Metal Corp (TSX: TLO )

0.1750 -0.0050 (-2.78%)
Streaming Delayed Price Updated: 1:18 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 (%)
Mar 30, 2015 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Mar 27, 2015 0.1600 0.1600 0.1600 0.1600 50,000 -0.01(-5.88%)
Mar 26, 2015 0.1700 0.1700 0.1700 0.1700 63,058 -0.01(-5.56%)
Mar 25, 2015 0.1800 0.1800 0.1800 0.1800 26,500 +0.00(+0.00%)
Mar 20, 2015 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Mar 19, 2015 0.1600 0.1750 0.1600 0.1700 157,209 +0.00(+0.00%)
Mar 18, 2015 0.1700 0.1700 0.1700 0.1700 9,900 +0.00(+0.00%)
Mar 17, 2015 0.1725 0.1750 0.1700 0.1700 65,000 +0.01(+6.25%)
Mar 16, 2015 0.1650 0.1725 0.1600 0.1600 141,150 -0.01(-3.03%)
Mar 13, 2015 0.1650 0.1650 0.1650 0.1650 341,840 -0.01(-2.94%)
Mar 12, 2015 0.1850 0.1850 0.1700 0.1700 55,000 -0.01(-5.56%)
Mar 11, 2015 0.1800 0.1800 0.1800 0.1800 37,500 -0.01(-2.70%)
Mar 10, 2015 0.1800 0.1900 0.1800 0.1850 44,350 +0.01(+2.78%)
Mar 09, 2015 0.1850 0.1850 0.1800 0.1800 102,000 -0.01(-2.70%)
Mar 06, 2015 0.1850 0.1900 0.1850 0.1850 40,150 -0.01(-5.13%)
Mar 05, 2015 0.1950 0.1950 0.1950 0.1950 5,800 +0.00(+0.00%)
Mar 04, 2015 0.1900 0.1950 0.1900 0.1950 80,805 +0.01(+2.63%)
Mar 03, 2015 0.2000 0.2000 0.1900 20,250 -0.01(-5.00%)
Mar 02, 2015 0.1950 0.2000 0.1950 0.2000 8,500 +0.01(+2.56%)
Feb 26, 2015 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Feb 25, 2015 0.1900 0.2000 0.1850 0.2000 30,000 +0.01(+5.26%)
Feb 24, 2015 0.2000 0.2000 0.1900 0.1900 64,236 -0.01(-5.00%)
Feb 20, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 19, 2015 0.2000 0.2000 0.2000 0.2000 138,500 +0.00(+0.00%)
Feb 18, 2015 0.2000 0.2000 0.2000 0.2000 3,500 -0.02(-9.09%)
Feb 17, 2015 0.2200 0.2200 0.2200 0.2200 10,300 +0.01(+2.33%)
Feb 13, 2015 0.2150 0.2150 0.2150 0 +0.02(+13.16%)
Feb 12, 2015 0.1900 0.1950 0.1900 0.1900 118,000 -0.01(-5.00%)
Feb 11, 2015 0.2000 0.2000 0.2000 0.2000 241,112 -0.02(-9.09%)
Feb 10, 2015 0.2150 0.2200 0.2150 0.2200 7,500 +0.00(+0.00%)
Feb 09, 2015 0.1950 0.2200 0.1950 0.2200 66,770 +0.02(+12.82%)
Feb 06, 2015 0.2250 0.2300 0.1950 0.1950 556,500 -0.03(-13.33%)
Feb 05, 2015 0.2150 0.2250 0.2150 0.2250 29,651 -0.01(-4.26%)
Feb 04, 2015 0.2500 0.2500 0.2350 0.2350 408,000 +0.02(+9.30%)
Feb 02, 2015 0.2150 0.2150 0.2150 0 -0.02(-10.42%)
Jan 30, 2015 0.2150 0.2400 0.2150 0.2400 60,500 +0.02(+11.63%)
Jan 29, 2015 0.2200 0.2200 0.2150 0.2150 60,000 +0.00(+0.00%)
Jan 28, 2015 0.2200 0.2200 0.2100 0.2150 200,000 -0.02(-6.52%)
Jan 27, 2015 0.2300 0.2300 0.2300 0.2300 44,400 +0.00(+0.00%)
Jan 23, 2015 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Jan 22, 2015 0.2300 0.2400 0.2300 0.2350 38,109 -0.01(-2.08%)
Jan 21, 2015 0.2400 0.2400 0.2400 0.2400 21,000 +0.01(+4.35%)
Jan 20, 2015 0.2400 0.2400 0.2200 0.2300 104,500 -0.00(-2.13%)
Jan 19, 2015 0.2400 0.2400 0.2350 0.2350 114,500 +0.00(+0.00%)
Jan 16, 2015 0.2350 0.2350 0.2200 0.2350 14,161 +0.01(+4.44%)
Jan 15, 2015 0.2350 0.2400 0.2250 0.2250 77,600 -0.01(-6.25%)
Jan 13, 2015 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Jan 12, 2015 0.2600 0.2650 0.2350 0.2350 42,550 -0.04(-12.96%)
Jan 09, 2015 0.2800 0.2800 0.2700 0.2700 8,000 +0.01(+1.89%)
Jan 08, 2015 0.2750 0.2750 0.2650 0.2650 79,000 -0.01(-1.85%)
Jan 07, 2015 0.2600 0.2700 0.2600 0.2700 11,000 +0.01(+3.85%)
Jan 06, 2015 0.2750 0.2750 0.2600 0.2600 20,800 -0.02(-5.45%)
Jan 05, 2015 0.2600 0.2750 0.2600 0.2750 24,564 +0.02(+5.77%)
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.