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

Talon Metal Corp (TSX: TLO )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 1, 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 29, 2011 2.330 2.370 2.300 2.350 292,625 +0.04(+1.73%)
Apr 28, 2011 2.370 2.390 2.300 2.310 82,000 -0.09(-3.75%)
Apr 27, 2011 2.400 2.450 2.360 2.400 129,450 -0.06(-2.44%)
Apr 26, 2011 2.400 2.460 2.380 2.460 134,800 +0.03(+1.23%)
Apr 25, 2011 2.410 2.480 2.340 2.430 150,600 +0.04(+1.67%)
Apr 21, 2011 2.370 2.440 2.370 2.390 147,200 +0.01(+0.42%)
Apr 20, 2011 2.370 2.380 2.310 2.380 113,960 +0.01(+0.42%)
Apr 19, 2011 2.270 2.370 2.270 2.370 109,420 -0.01(-0.42%)
Apr 18, 2011 2.410 2.410 2.270 2.380 197,600 -0.04(-1.65%)
Apr 15, 2011 2.300 2.440 2.300 2.420 233,245 +0.04(+1.68%)
Apr 14, 2011 2.210 2.400 2.210 2.380 264,026 +0.13(+5.78%)
Apr 13, 2011 2.310 2.310 2.250 2.250 37,590 +0.00(+0.00%)
Apr 12, 2011 2.340 2.400 2.250 2.250 125,447 -0.09(-3.85%)
Apr 11, 2011 2.400 2.470 2.340 2.340 322,227 +0.02(+0.86%)
Apr 08, 2011 2.800 2.800 2.320 2.320 3,185,597 -0.57(-19.72%)
Apr 07, 2011 2.850 2.890 2.830 2.890 67,550 +0.10(+3.58%)
Apr 06, 2011 2.840 2.900 2.770 2.790 77,300 -0.05(-1.76%)
Apr 05, 2011 2.720 2.900 2.720 2.840 118,200 +0.12(+4.41%)
Apr 04, 2011 2.800 2.830 2.720 2.720 25,800 -0.06(-2.16%)
Apr 01, 2011 2.830 2.850 2.770 2.780 23,820 +0.07(+2.58%)
Mar 31, 2011 2.760 2.850 2.660 2.710 160,044 -0.14(-4.91%)
Mar 30, 2011 2.950 2.950 2.850 2.850 239,019 -0.07(-2.40%)
Mar 29, 2011 2.850 3.140 2.850 2.920 711,126 +0.07(+2.46%)
Mar 28, 2011 2.600 2.880 2.600 2.850 400,855 +0.30(+11.76%)
Mar 25, 2011 2.600 2.600 2.550 2.550 102,300 -0.11(-4.14%)
Mar 24, 2011 2.550 2.670 2.550 2.660 247,438 +0.16(+6.40%)
Mar 23, 2011 2.480 2.640 2.390 2.500 110,199 -0.02(-0.79%)
Mar 22, 2011 2.370 2.520 2.370 2.520 240,738 +0.15(+6.33%)
Mar 21, 2011 2.140 2.380 2.260 2.370 215,700 +0.26(+12.32%)
Mar 18, 2011 2.100 2.110 2.050 2.110 24,657 -0.03(-1.40%)
Mar 17, 2011 2.240 2.240 2.120 2.140 232,488 -0.04(-1.83%)
Mar 16, 2011 2.050 2.210 2.050 2.180 73,320 +0.13(+6.34%)
Mar 15, 2011 1.850 2.120 1.820 2.050 113,730 -0.05(-2.38%)
Mar 14, 2011 2.230 2.240 2.100 2.100 103,107 -0.13(-5.83%)
Mar 11, 2011 2.220 2.290 2.220 2.230 92,004 -0.07(-3.04%)
Mar 10, 2011 2.430 2.430 2.200 2.300 105,709 -0.09(-3.77%)
Mar 09, 2011 2.480 2.480 2.300 2.390 88,070 -0.07(-2.85%)
Mar 08, 2011 2.500 2.540 2.410 2.460 24,350 +0.00(+0.00%)
Mar 07, 2011 2.430 2.500 2.430 2.460 115,900 +0.02(+0.82%)
Mar 04, 2011 2.400 2.500 2.380 2.440 83,100 +0.04(+1.67%)
Mar 03, 2011 2.500 2.500 2.320 2.400 100,100 -0.08(-3.23%)
Mar 02, 2011 2.560 2.560 2.470 2.480 87,230 -0.04(-1.59%)
Mar 01, 2011 2.460 2.570 2.460 2.520 112,822 +0.14(+5.88%)
Feb 28, 2011 2.250 2.440 2.240 2.380 171,750 +0.13(+5.78%)
Feb 25, 2011 2.300 2.310 2.210 2.250 73,400 -0.04(-1.75%)
Feb 24, 2011 2.400 2.400 2.110 2.290 236,702 -0.06(-2.55%)
Feb 23, 2011 2.400 2.400 2.300 2.350 66,900 -0.05(-2.08%)
Feb 22, 2011 2.450 2.450 2.350 2.400 327,276 +0.00(+0.00%)
Feb 18, 2011 2.370 2.430 2.370 2.400 165,500 +0.04(+1.69%)
Feb 17, 2011 2.400 2.400 2.300 2.360 199,906 -0.04(-1.67%)
Feb 16, 2011 2.470 2.470 2.340 2.400 144,065 -0.08(-3.23%)
Feb 15, 2011 2.600 2.600 2.400 2.480 384,458 -0.12(-4.62%)
Feb 14, 2011 2.470 2.680 2.400 2.600 320,074 +0.13(+5.26%)
Feb 11, 2011 2.480 2.480 2.360 2.470 123,265 -0.02(-0.80%)
Feb 10, 2011 2.300 2.490 2.290 2.490 637,200 +0.22(+9.69%)
Feb 09, 2011 2.260 2.450 2.160 2.270 399,231 +0.00(+0.00%)
Feb 08, 2011 2.350 2.350 2.030 2.270 356,885 -0.01(-0.44%)
Feb 07, 2011 2.200 2.380 2.120 2.280 473,845 +0.16(+7.55%)
Feb 04, 2011 1.850 2.120 1.830 2.120 421,285 +0.28(+15.22%)
Feb 03, 2011 1.580 1.900 1.580 1.840 317,285 +0.26(+16.46%)
Feb 02, 2011 1.640 1.640 1.550 1.580 47,975 +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.