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 (%)
Aug 31, 2009 0.3400 0.3400 0.3400 0.3400 11,062 -0.01(-2.86%)
Aug 28, 2009 0.3500 0.3500 0.3500 0.3500 2,000 +0.01(+4.48%)
Aug 27, 2009 0.3350 0.3350 0.3350 0.3350 5,000 -0.01(-4.29%)
Aug 26, 2009 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Aug 25, 2009 0.3550 0.3550 0.3500 0.3500 32,500 -0.02(-5.41%)
Aug 24, 2009 0.3600 0.3800 0.3600 0.3700 53,500 +0.00(+0.00%)
Aug 21, 2009 0.3600 0.3800 0.3600 0.3700 53,500 +0.00(+0.00%)
Aug 20, 2009 0.3600 0.3800 0.3600 0.3700 53,500 +0.04(+12.12%)
Aug 19, 2009 0.3400 0.3450 0.3300 0.3300 60,500 -0.01(-2.94%)
Aug 18, 2009 0.3400 0.3600 0.3400 0.3400 51,001 +0.02(+6.25%)
Aug 17, 2009 0.2900 0.3200 0.2900 0.3200 136,500 +0.04(+14.29%)
Aug 14, 2009 0.2800 0.2800 0.2600 0.2800 38,600 +0.00(+0.00%)
Aug 13, 2009 0.2800 0.2800 0.2600 0.2800 38,600 -0.03(-9.68%)
Aug 12, 2009 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 11, 2009 0.3100 0.3100 0.3100 0.3100 50 +0.00(+0.00%)
Aug 10, 2009 0.3100 0.3100 0.3100 0.3100 500 +0.00(+0.00%)
Aug 07, 2009 0.3100 0.3100 0.3100 0.3100 500 +0.01(+1.64%)
Aug 06, 2009 0.2900 0.3050 0.2500 0.3050 11,600 -0.01(-1.61%)
Aug 05, 2009 0.3100 0.3100 0.3100 0.3100 8,000 -0.01(-3.13%)
Aug 04, 2009 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 31, 2009 0.2800 0.3200 0.2800 0.3200 37,500 +0.04(+14.29%)
Jul 30, 2009 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Jul 29, 2009 0.2900 0.2900 0.2800 0.2800 6,000 -0.02(-6.67%)
Jul 28, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 27, 2009 0.3000 0.3000 0.3000 0.3000 8,200 -0.01(-3.23%)
Jul 24, 2009 0.3000 0.3100 0.3000 0.3100 6,000 -0.03(-7.46%)
Jul 23, 2009 0.3000 0.3350 0.3000 0.3350 6,500 -0.01(-1.47%)
Jul 22, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 21, 2009 0.3400 0.3400 0.3400 0.3400 1,110 -0.00(-1.45%)
Jul 20, 2009 0.3250 0.3450 0.2600 0.3450 8,710 -0.01(-1.43%)
Jul 17, 2009 0.3500 0.3500 0.3500 0.3500 15,504 -0.02(-4.11%)
Jul 16, 2009 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jul 15, 2009 0.3550 0.3650 0.3500 0.3650 113,627 -0.01(-1.35%)
Jul 14, 2009 0.3050 0.3700 0.3000 0.3700 5,500 +0.02(+5.71%)
Jul 13, 2009 0.3450 0.3500 0.3450 0.3500 25,000 +0.02(+6.06%)
Jul 10, 2009 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 09, 2009 0.2600 0.3300 0.2600 0.3300 5,500 +0.00(+0.00%)
Jul 08, 2009 0.3350 0.3350 0.3300 0.3300 10,000 -0.03(-8.33%)
Jul 07, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 06, 2009 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 03, 2009 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 02, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 30, 2009 0.3100 0.3600 0.3100 0.3600 4,500 -0.02(-4.00%)
Jun 29, 2009 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 26, 2009 0.3300 0.3750 0.3300 0.3750 5,500 -0.01(-1.32%)
Jun 25, 2009 0.3100 0.3800 0.3800 0.3800 5,500 +0.00(+0.00%)
Jun 24, 2009 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 23, 2009 0.3100 0.3800 0.3100 0.3800 5,500 +0.03(+7.04%)
Jun 22, 2009 0.3700 0.3700 0.3550 0.3550 15,500 -0.03(-6.58%)
Jun 19, 2009 0.3800 0.3800 0.3800 0.3800 3,000 -0.04(-9.52%)
Jun 18, 2009 0.4200 0.4200 0.4200 0.4200 500 +0.00(+0.00%)
Jun 17, 2009 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 16, 2009 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 15, 2009 0.4200 0.4200 0.4200 0.4200 500 +0.04(+10.53%)
Jun 12, 2009 0.3750 0.3800 0.3750 0.3800 20,000 +0.00(+0.00%)
Jun 11, 2009 0.3750 0.3800 0.3750 0.3800 20,000 -0.01(-1.30%)
Jun 10, 2009 0.3900 0.3900 0.3850 0.3850 15,000 -0.02(-6.10%)
Jun 09, 2009 0.3750 0.4100 0.3750 0.4100 10,500 -0.02(-4.65%)
Jun 08, 2009 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 05, 2009 0.4100 0.4500 0.3700 0.4300 55,500 -0.04(-8.51%)
Jun 04, 2009 0.4400 0.4700 0.4400 0.4700 20,525 +0.00(+0.00%)
Jun 03, 2009 0.4700 0.4700 0.4500 0.4700 6,000 -0.03(-6.00%)
Jun 02, 2009 0.4250 0.5000 0.5000 0.5000 500 +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.