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 (%)
Oct 31, 2011 0.5600 0.5600 0.5000 0.5300 53,460 -0.06(-10.17%)
Oct 28, 2011 0.6000 0.6000 0.5500 0.5900 92,684 +0.00(+0.00%)
Oct 27, 2011 0.6000 0.6000 0.5800 0.5900 32,400 +0.00(+0.00%)
Oct 26, 2011 0.5700 0.6000 0.5700 0.5900 37,012 -0.02(-3.28%)
Oct 25, 2011 0.6600 0.6600 0.6000 0.6100 48,000 -0.03(-4.69%)
Oct 24, 2011 0.5400 0.6400 0.5400 0.6400 539,000 +0.08(+14.29%)
Oct 21, 2011 0.5800 0.5800 0.5400 0.5600 38,300 +0.03(+5.66%)
Oct 20, 2011 0.5300 0.5300 0.4900 0.5300 123,900 +0.01(+1.92%)
Oct 19, 2011 0.5800 0.5900 0.5200 0.5200 118,500 -0.06(-10.34%)
Oct 18, 2011 0.6000 0.6000 0.5000 0.5800 199,500 -0.03(-4.92%)
Oct 17, 2011 0.7200 0.7300 0.6000 0.6100 83,249 -0.09(-12.86%)
Oct 14, 2011 0.7000 0.7500 0.6900 0.7000 168,150 +0.03(+4.48%)
Oct 13, 2011 0.6200 0.6700 0.6200 0.6700 49,800 +0.07(+11.67%)
Oct 12, 2011 0.5700 0.6400 0.5400 0.6000 117,000 +0.07(+13.21%)
Oct 11, 2011 0.4650 0.5300 0.4650 0.5300 47,550 +0.07(+15.22%)
Oct 07, 2011 0.4900 0.5000 0.4500 0.4600 273,100 -0.04(-8.00%)
Oct 06, 2011 0.4000 0.5300 0.4700 0.5000 782,150 +0.11(+29.87%)
Oct 05, 2011 0.4000 0.4500 0.3850 0.3850 527,500 -0.03(-8.33%)
Oct 04, 2011 0.4400 0.4400 0.3600 0.4200 457,501 -0.05(-10.64%)
Oct 03, 2011 0.5100 0.5100 0.4500 0.4700 90,000 -0.05(-9.62%)
Sep 30, 2011 0.5500 0.5500 0.5200 0.5200 65,000 -0.04(-7.14%)
Sep 29, 2011 0.5700 0.5800 0.5600 0.5600 61,000 -0.01(-1.75%)
Sep 28, 2011 0.6300 0.6500 0.5700 0.5700 94,665 -0.08(-12.31%)
Sep 27, 2011 0.6900 0.7200 0.6300 0.6500 362,000 +0.00(+0.00%)
Sep 26, 2011 0.6700 0.6700 0.6500 0.6500 29,500 -0.07(-9.72%)
Sep 23, 2011 0.7200 0.7200 0.7200 0.7200 20,000 +0.00(+0.00%)
Sep 22, 2011 0.7100 0.7200 0.6700 0.7200 113,800 +0.00(+0.00%)
Sep 21, 2011 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Sep 20, 2011 0.7500 0.8600 0.7200 0.7200 60,500 +0.01(+1.41%)
Sep 19, 2011 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 16, 2011 0.7200 0.7200 0.7100 0.7100 26,100 -0.01(-1.39%)
Sep 15, 2011 0.7100 0.7400 0.7000 0.7200 98,001 +0.04(+5.88%)
Sep 14, 2011 0.7500 0.7500 0.6800 0.6800 86,601 -0.07(-9.33%)
Sep 13, 2011 0.7600 0.7600 0.7300 0.7500 77,231 -0.04(-5.06%)
Sep 12, 2011 0.8500 0.8500 0.7900 0.7900 38,047 -0.11(-12.22%)
Sep 09, 2011 0.9000 0.9000 0.9000 0.9000 9,000 -0.05(-5.26%)
Sep 08, 2011 0.8500 0.9500 0.8400 0.9500 610,500 +0.10(+11.76%)
Sep 07, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Sep 06, 2011 0.8500 0.8700 0.8400 0.8500 212,875 +0.03(+3.66%)
Sep 02, 2011 0.8500 0.8500 0.8200 0.8200 24,000 -0.03(-3.53%)
Sep 01, 2011 0.8700 0.9000 0.8500 0.8500 49,300 +0.02(+2.41%)
Aug 31, 2011 0.8500 0.9000 0.8300 0.8300 126,500 -0.04(-4.60%)
Aug 30, 2011 0.8800 0.9000 0.8600 0.8700 15,100 -0.03(-3.33%)
Aug 29, 2011 0.8800 0.9000 0.8800 0.9000 15,690 +0.01(+1.12%)
Aug 26, 2011 0.8900 0.9000 0.8700 0.8900 16,000 -0.01(-1.11%)
Aug 25, 2011 0.9200 0.9200 0.8700 0.9000 33,500 -0.05(-5.26%)
Aug 24, 2011 0.9500 0.9500 0.9500 0.9500 12,775 -0.02(-2.06%)
Aug 23, 2011 0.9600 0.9700 0.9500 0.9700 23,100 +0.02(+2.11%)
Aug 22, 2011 0.9500 0.9500 0.9500 130 +0.00(+0.00%)
Aug 19, 2011 1.040 1.040 0.9500 0.9500 35,800 -0.05(-5.00%)
Aug 18, 2011 1.030 1.040 1.000 1.000 24,000 -0.05(-4.76%)
Aug 17, 2011 1.060 1.060 1.000 1.050 33,700 +0.00(+0.00%)
Aug 16, 2011 1.050 1.050 1.050 1.050 5,300 -0.03(-2.78%)
Aug 15, 2011 1.090 1.100 1.080 1.080 11,730 +0.09(+9.09%)
Aug 12, 2011 0.9700 0.9900 0.9500 0.9900 18,500 -0.01(-1.00%)
Aug 11, 2011 0.9700 1.000 0.9500 1.000 5,000 +0.01(+1.01%)
Aug 10, 2011 1.000 1.000 0.9200 0.9900 43,900 -0.06(-5.71%)
Aug 09, 2011 1.000 1.200 1.000 1.050 46,800 +0.10(+10.53%)
Aug 08, 2011 0.9800 0.9800 0.9000 0.9500 15,500 -0.08(-7.77%)
Aug 05, 2011 1.110 1.130 0.8700 1.030 360,000 -0.01(-0.96%)
Aug 04, 2011 1.020 1.100 1.010 1.040 59,160 -0.01(-0.95%)
Aug 03, 2011 1.040 1.050 0.9700 1.050 136,026 -0.02(-1.87%)
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.