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

Talon Metal Corp (TSX: TLO )

0.1850 +0.0200 (+12.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Jan 04, 2010 0.4850 0.5000 0.4850 0.5000 24,000 +0.10(+25.00%)
Dec 31, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 30, 2009 0.4400 0.5000 0.4000 0.4000 27,500 -0.03(-6.98%)
Dec 29, 2009 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 24, 2009 0.4300 0.4300 0.4300 0.4300 5,062 +0.02(+3.61%)
Dec 23, 2009 0.4150 0.4150 0.4150 0.4150 100 +0.00(+0.00%)
Dec 22, 2009 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Dec 21, 2009 0.4150 0.4150 0.4150 0.4150 5,100 +0.01(+1.22%)
Dec 18, 2009 0.4600 0.4600 0.4100 0.4100 4,000 -0.07(-14.58%)
Dec 17, 2009 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 16, 2009 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Dec 15, 2009 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 14, 2009 0.4800 0.4800 0.4800 0.4800 6,000 -0.02(-4.00%)
Dec 11, 2009 0.5300 0.5300 0.5000 0.5000 2,500 +0.07(+14.94%)
Dec 10, 2009 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Dec 09, 2009 0.5200 0.5200 0.4350 0.4350 184,780 -0.08(-14.71%)
Dec 08, 2009 0.5300 0.5800 0.5100 0.5100 24,200 -0.07(-12.07%)
Dec 07, 2009 0.5300 0.5800 0.5300 0.5800 82,100 +0.12(+26.09%)
Dec 04, 2009 0.5300 0.5600 0.4600 0.4600 118,500 +0.01(+2.22%)
Dec 03, 2009 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Dec 02, 2009 0.4900 0.5100 0.4500 0.4500 46,000 -0.05(-10.00%)
Dec 01, 2009 0.4000 0.5400 0.4000 0.5000 154,000 +0.10(+25.00%)
Nov 30, 2009 0.3100 0.4000 0.3100 0.4000 44,500 +0.10(+31.15%)
Nov 27, 2009 0.3200 0.3200 0.3050 0.3050 2,500 -0.04(-12.86%)
Nov 26, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 25, 2009 0.3000 0.4000 0.2550 0.3500 336,918 +0.10(+40.00%)
Nov 24, 2009 0.2500 0.2500 0.2500 0.2500 1,000 -0.05(-16.67%)
Nov 23, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 20, 2009 0.2700 0.3000 0.2700 0.3000 26,000 +0.06(+25.00%)
Nov 19, 2009 0.2500 0.2500 0.2400 0.2400 20,000 -0.01(-4.00%)
Nov 18, 2009 0.2950 0.2950 0.2200 0.2500 155,500 -0.05(-16.67%)
Nov 17, 2009 0.3000 0.3000 0.3000 0.3000 7,000 +0.01(+3.45%)
Nov 16, 2009 0.2900 0.2900 0.2900 0.2900 1,000 +0.02(+9.43%)
Nov 13, 2009 0.2750 0.2750 0.2650 0.2650 17,000 -0.02(-7.02%)
Nov 12, 2009 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 11, 2009 0.2850 0.2850 0.2850 0.2850 12 +0.00(+0.00%)
Nov 10, 2009 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 09, 2009 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 06, 2009 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 05, 2009 0.2700 0.2850 0.2700 0.2850 11,900 +0.02(+9.62%)
Nov 04, 2009 0.2950 0.3100 0.2600 0.2600 29,300 -0.05(-17.46%)
Nov 03, 2009 0.3150 0.3150 0.3150 0.3150 0 +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.