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 (%)
Dec 30, 2011 0.3950 0.4000 0.3850 0.4000 70,700 +0.00(+0.00%)
Dec 29, 2011 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Dec 28, 2011 0.4000 0.4000 0.3850 0.4000 23,800 +0.00(+0.00%)
Dec 23, 2011 0.4000 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Dec 21, 2011 0.4100 0.4400 0.4100 0.4200 47,350 +0.01(+3.70%)
Dec 20, 2011 0.4200 0.4250 0.4050 0.4050 60,890 -0.01(-3.57%)
Dec 19, 2011 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 16, 2011 0.4500 0.4500 0.4200 0.4200 27,574 +0.01(+1.20%)
Dec 15, 2011 0.4150 0.4200 0.4150 0.4150 8,450 +0.00(+0.00%)
Dec 14, 2011 0.4100 0.4150 0.4000 0.4150 29,000 -0.01(-1.19%)
Dec 13, 2011 0.4700 0.4700 0.4200 0.4200 253,300 -0.02(-4.55%)
Dec 12, 2011 0.4700 0.4700 0.4400 0.4400 31,100 -0.06(-12.00%)
Dec 09, 2011 0.5000 0.5000 0.5000 0.5000 14,000 +0.00(+0.00%)
Dec 08, 2011 0.4800 0.5000 0.4800 0.5000 8,500 +0.02(+4.17%)
Dec 07, 2011 0.4900 0.4900 0.4800 0.4800 273,300 -0.02(-4.00%)
Dec 06, 2011 0.4900 0.5300 0.4900 0.5000 89,200 +0.01(+2.04%)
Dec 05, 2011 0.4800 0.5000 0.4800 0.4900 64,500 -0.01(-2.00%)
Dec 02, 2011 0.4800 0.5000 0.4600 0.5000 273,430 +0.00(+0.00%)
Dec 01, 2011 0.5000 0.5000 0.5000 0.5000 16,125 -0.03(-5.66%)
Nov 30, 2011 0.5000 0.5300 0.5000 0.5300 123,000 +0.03(+6.00%)
Nov 29, 2011 0.5000 0.5000 0.5000 0.5000 26,600 -0.02(-3.85%)
Nov 28, 2011 0.5300 0.5300 0.5100 0.5200 9,904 -0.01(-1.89%)
Nov 25, 2011 0.5900 0.5900 0.5300 0.5300 151,500 +0.03(+6.00%)
Nov 24, 2011 0.4500 0.5000 0.4500 0.5000 48,500 +0.08(+19.05%)
Nov 23, 2011 0.4000 0.4450 0.4000 0.4200 58,500 +0.03(+7.69%)
Nov 22, 2011 0.4000 0.4000 0.3900 0.3900 84,500 -0.01(-1.27%)
Nov 21, 2011 0.4250 0.4300 0.3800 0.3950 139,410 -0.03(-8.14%)
Nov 18, 2011 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Nov 17, 2011 0.4400 0.4550 0.4250 0.4300 66,800 -0.01(-2.27%)
Nov 16, 2011 0.4700 0.4700 0.4400 0.4400 18,500 -0.01(-2.22%)
Nov 15, 2011 0.4500 0.4500 0.4300 0.4500 32,100 -0.03(-7.22%)
Nov 14, 2011 0.4800 0.4900 0.4400 0.4850 227,500 -0.01(-1.02%)
Nov 11, 2011 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Nov 10, 2011 0.5000 0.5000 0.4800 0.4900 15,500 -0.01(-2.00%)
Nov 09, 2011 0.5000 0.5100 0.4900 0.5000 32,700 -0.01(-1.96%)
Nov 08, 2011 0.5100 0.5100 0.5100 0.5100 4,500 +0.01(+2.00%)
Nov 07, 2011 0.5000 0.5000 0.5000 0.5000 48,904 +0.00(+0.00%)
Nov 04, 2011 0.5200 0.5200 0.4900 0.5000 66,250 -0.02(-3.85%)
Nov 03, 2011 0.5200 0.5200 0.5200 0.5200 23,000 -0.01(-1.89%)
Nov 02, 2011 0.5200 0.5300 0.5200 0.5300 29,900 +0.01(+1.92%)
Nov 01, 2011 0.5000 0.5200 0.5000 0.5200 35,500 -0.01(-1.89%)
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%)
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.