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

Talon Metal Corp (TSX: TLO )

0.1650 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 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%)
Feb 01, 2010 0.3700 0.3700 0.3700 0.3700 13,000 +0.00(+0.00%)
Jan 29, 2010 0.3900 0.3900 0.3700 0.3700 5,000 +0.00(+0.00%)
Jan 28, 2010 0.4100 0.4100 0.3700 0.3700 20,000 -0.08(-17.78%)
Jan 27, 2010 0.4000 0.4500 0.4000 0.4500 13,000 +0.07(+18.42%)
Jan 26, 2010 0.3900 0.3900 0.3800 0.3800 14,500 -0.02(-5.00%)
Jan 25, 2010 0.4250 0.4250 0.4000 0.4000 37,400 -0.03(-6.98%)
Jan 22, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jan 21, 2010 0.4300 0.4300 0.4300 0.4300 3,500 +0.02(+4.88%)
Jan 20, 2010 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jan 19, 2010 0.4700 0.4700 0.4100 0.4100 7,500 -0.07(-13.68%)
Jan 18, 2010 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jan 15, 2010 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jan 14, 2010 0.4750 0.4750 0.4750 0.4750 1,000 +0.01(+1.06%)
Jan 13, 2010 0.4750 0.4750 0.4700 0.4700 7,000 -0.03(-6.00%)
Jan 12, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 11, 2010 0.5000 0.5000 0.5000 0.5000 30,000 +0.00(+0.00%)
Jan 08, 2010 0.4800 0.5000 0.4700 0.5000 33,000 +0.00(+0.00%)
Jan 07, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 06, 2010 0.5000 0.5000 0.5000 0.5000 27,400 +0.03(+6.38%)
Jan 05, 2010 0.5000 0.5000 0.4700 0.4700 46,500 -0.03(-6.00%)
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.