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 30, 2010 0.4000 0.4850 0.4000 0.4850 290,393 +0.08(+21.25%)
Apr 29, 2010 0.4000 0.4000 0.3800 0.4000 263,824 +0.00(+0.00%)
Apr 28, 2010 0.4000 0.4000 0.4000 0.4000 150,000 +0.00(+0.00%)
Apr 27, 2010 0.4000 0.4000 0.4000 0.4000 1,473,161 +0.00(+0.00%)
Apr 26, 2010 0.3850 0.4000 0.3600 0.4000 653,602 +0.00(+0.00%)
Apr 23, 2010 0.4000 0.4000 0.3750 0.4000 1,011,000 -0.03(-6.98%)
Apr 22, 2010 0.4300 0.4300 0.4300 0.4300 4,000 +0.00(+0.00%)
Apr 21, 2010 0.4000 0.4300 0.4000 0.4300 24,500 +0.03(+7.50%)
Apr 20, 2010 0.3250 0.4250 0.3250 0.4000 94,371 +0.08(+25.00%)
Apr 19, 2010 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 16, 2010 0.3200 0.3250 0.3200 0.3200 67,343 +0.02(+6.67%)
Apr 15, 2010 0.2950 0.3200 0.2900 0.3000 162,000 +0.00(+0.00%)
Apr 14, 2010 0.3300 0.3300 0.3000 0.3000 60,500 -0.02(-6.25%)
Apr 13, 2010 0.3150 0.3200 0.3100 0.3200 34,925 +0.02(+6.67%)
Apr 12, 2010 0.3000 0.3000 0.3000 0.3000 26,500 +0.00(+0.00%)
Apr 09, 2010 0.3500 0.3500 0.3000 0.3000 53,475 -0.02(-6.25%)
Apr 08, 2010 0.3400 0.3400 0.3200 0.3200 20,000 -0.03(-8.57%)
Apr 07, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 06, 2010 0.3550 0.3550 0.3500 0.3500 49,000 -0.05(-11.39%)
Apr 05, 2010 0.3500 0.3950 0.3500 0.3950 10,500 +0.00(+0.00%)
Apr 01, 2010 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Mar 31, 2010 0.3800 0.4000 0.3600 0.4000 47,028 +0.00(+0.00%)
Mar 30, 2010 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 29, 2010 0.4000 0.4000 0.4000 0.4000 15,000 -0.03(-8.05%)
Mar 26, 2010 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Mar 25, 2010 0.3850 0.4350 0.3850 0.4350 1,020 +0.00(+0.00%)
Mar 24, 2010 0.4100 0.4350 0.3700 0.4350 36,000 +0.03(+6.10%)
Mar 23, 2010 0.4300 0.4300 0.4100 0.4100 3,000 -0.08(-15.46%)
Mar 22, 2010 0.4850 0.4850 0.4850 0.4850 500 +0.07(+15.48%)
Mar 19, 2010 0.4200 0.4200 0.4200 0.4200 6,000 -0.03(-6.67%)
Mar 18, 2010 0.4300 0.4500 0.4000 0.4500 2,500 +0.00(+0.00%)
Mar 17, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 16, 2010 0.4700 0.4700 0.4500 0.4500 30,000 -0.02(-4.26%)
Mar 15, 2010 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 12, 2010 0.4350 0.4700 0.4350 0.4700 62,500 +0.03(+8.05%)
Mar 11, 2010 0.3900 0.4350 0.3800 0.4350 15,500 +0.02(+3.57%)
Mar 10, 2010 0.4150 0.4200 0.4150 0.4200 25,080 +0.01(+1.20%)
Mar 09, 2010 0.3600 0.4150 0.3600 0.4150 2,500 -0.01(-2.35%)
Mar 08, 2010 0.3600 0.4250 0.3600 0.4250 5,500 +0.03(+7.59%)
Mar 05, 2010 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Mar 04, 2010 0.3950 0.3950 0.3950 0.3950 5,000 +0.05(+16.18%)
Mar 03, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 02, 2010 0.3500 0.3500 0.3000 0.3400 11,000 -0.01(-4.23%)
Mar 01, 2010 0.3550 0.3550 0.3550 0.3550 1,000 +0.01(+1.43%)
Feb 26, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 25, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 24, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 23, 2010 0.3450 0.3500 0.3450 0.3500 9,000 -0.05(-11.39%)
Feb 22, 2010 0.3700 0.3950 0.3700 0.3950 29,500 +0.03(+8.22%)
Feb 19, 2010 0.3500 0.3650 0.3500 0.3650 8,000 +0.01(+1.39%)
Feb 18, 2010 0.3600 0.3600 0.3600 0.3600 7,500 +0.02(+5.88%)
Feb 17, 2010 0.3450 0.3450 0.3400 0.3400 5,000 -0.00(-1.45%)
Feb 16, 2010 0.3450 0.3450 0.3450 0.3450 1,500 +0.00(+1.47%)
Feb 12, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 11, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 10, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 09, 2010 0.3550 0.3550 0.3400 0.3400 25,000 -0.03(-8.11%)
Feb 08, 2010 0.3700 0.3700 0.3700 10 +0.00(+0.00%)
Feb 05, 2010 0.3700 0.3700 0.3700 0.3700 20,000 +0.01(+1.37%)
Feb 04, 2010 0.3800 0.3800 0.3650 0.3650 2,000 -0.02(-3.95%)
Feb 03, 2010 0.3800 0.3800 0.3800 0.3800 10,000 +0.01(+2.70%)
Feb 02, 2010 0.3700 0.3700 0.3700 0.3700 7,000 +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.