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 (%)
Apr 30, 2015 0.1600 0.1750 0.1450 0.1750 289,950 +0.01(+9.37%)
Apr 29, 2015 0.1950 0.1950 0.1600 0.1600 120,000 -0.03(-15.79%)
Apr 28, 2015 0.1750 0.1900 0.1750 0.1900 40,000 +0.02(+11.76%)
Apr 27, 2015 0.1700 0.1700 0.1700 0.1700 10,000 +0.02(+9.68%)
Apr 24, 2015 0.1500 0.1600 0.1500 0.1550 124,170 +0.01(+3.33%)
Apr 23, 2015 0.1500 0.1500 0.1500 0.1500 24,050 +0.01(+11.11%)
Apr 22, 2015 0.1350 0.1350 0.1350 0.1350 77,500 +0.01(+3.85%)
Apr 21, 2015 0.1350 0.1350 0.1300 0.1300 139,000 -0.01(-7.14%)
Apr 20, 2015 0.1400 0.1400 0.1400 0.1400 57,500 +0.00(+0.00%)
Apr 17, 2015 0.1450 0.1450 0.1400 0.1400 27,050 -0.01(-6.67%)
Apr 16, 2015 0.1500 0.1500 0.1450 0.1500 33,500 +0.00(+0.00%)
Apr 15, 2015 0.1450 0.1500 0.1450 0.1500 15,000 +0.01(+7.14%)
Apr 14, 2015 0.1550 0.1550 0.1400 0.1400 138,450 -0.01(-9.68%)
Apr 13, 2015 0.1600 0.1600 0.1550 0.1550 25,300 -0.02(-8.82%)
Apr 10, 2015 0.1600 0.1700 0.1600 0.1700 55,000 +0.01(+6.25%)
Apr 09, 2015 0.1700 0.1850 0.1600 0.1600 146,800 -0.01(-3.03%)
Apr 08, 2015 0.1350 0.1650 0.1350 0.1650 322,000 +0.04(+26.92%)
Apr 07, 2015 0.1250 0.1350 0.1250 0.1300 342,199 +0.00(+0.00%)
Apr 06, 2015 0.1350 0.1350 0.1100 0.1300 1,336,761 -0.02(-13.33%)
Apr 02, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Apr 01, 2015 0.1750 0.1750 0.1600 0.1600 182,000 -0.01(-5.88%)
Mar 30, 2015 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Mar 27, 2015 0.1600 0.1600 0.1600 0.1600 50,000 -0.01(-5.88%)
Mar 26, 2015 0.1700 0.1700 0.1700 0.1700 63,058 -0.01(-5.56%)
Mar 25, 2015 0.1800 0.1800 0.1800 0.1800 26,500 +0.00(+0.00%)
Mar 20, 2015 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Mar 19, 2015 0.1600 0.1750 0.1600 0.1700 157,209 +0.00(+0.00%)
Mar 18, 2015 0.1700 0.1700 0.1700 0.1700 9,900 +0.00(+0.00%)
Mar 17, 2015 0.1725 0.1750 0.1700 0.1700 65,000 +0.01(+6.25%)
Mar 16, 2015 0.1650 0.1725 0.1600 0.1600 141,150 -0.01(-3.03%)
Mar 13, 2015 0.1650 0.1650 0.1650 0.1650 341,840 -0.01(-2.94%)
Mar 12, 2015 0.1850 0.1850 0.1700 0.1700 55,000 -0.01(-5.56%)
Mar 11, 2015 0.1800 0.1800 0.1800 0.1800 37,500 -0.01(-2.70%)
Mar 10, 2015 0.1800 0.1900 0.1800 0.1850 44,350 +0.01(+2.78%)
Mar 09, 2015 0.1850 0.1850 0.1800 0.1800 102,000 -0.01(-2.70%)
Mar 06, 2015 0.1850 0.1900 0.1850 0.1850 40,150 -0.01(-5.13%)
Mar 05, 2015 0.1950 0.1950 0.1950 0.1950 5,800 +0.00(+0.00%)
Mar 04, 2015 0.1900 0.1950 0.1900 0.1950 80,805 +0.01(+2.63%)
Mar 03, 2015 0.2000 0.2000 0.1900 20,250 -0.01(-5.00%)
Mar 02, 2015 0.1950 0.2000 0.1950 0.2000 8,500 +0.01(+2.56%)
Feb 26, 2015 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Feb 25, 2015 0.1900 0.2000 0.1850 0.2000 30,000 +0.01(+5.26%)
Feb 24, 2015 0.2000 0.2000 0.1900 0.1900 64,236 -0.01(-5.00%)
Feb 20, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 19, 2015 0.2000 0.2000 0.2000 0.2000 138,500 +0.00(+0.00%)
Feb 18, 2015 0.2000 0.2000 0.2000 0.2000 3,500 -0.02(-9.09%)
Feb 17, 2015 0.2200 0.2200 0.2200 0.2200 10,300 +0.01(+2.33%)
Feb 13, 2015 0.2150 0.2150 0.2150 0 +0.02(+13.16%)
Feb 12, 2015 0.1900 0.1950 0.1900 0.1900 118,000 -0.01(-5.00%)
Feb 11, 2015 0.2000 0.2000 0.2000 0.2000 241,112 -0.02(-9.09%)
Feb 10, 2015 0.2150 0.2200 0.2150 0.2200 7,500 +0.00(+0.00%)
Feb 09, 2015 0.1950 0.2200 0.1950 0.2200 66,770 +0.02(+12.82%)
Feb 06, 2015 0.2250 0.2300 0.1950 0.1950 556,500 -0.03(-13.33%)
Feb 05, 2015 0.2150 0.2250 0.2150 0.2250 29,651 -0.01(-4.26%)
Feb 04, 2015 0.2500 0.2500 0.2350 0.2350 408,000 +0.02(+9.30%)
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.