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 (%)
Aug 31, 2010 0.4600 0.4600 0.4250 0.4250 59,000 -0.03(-5.56%)
Aug 30, 2010 0.4650 0.4650 0.4500 0.4500 56,700 +0.00(+0.00%)
Aug 27, 2010 0.4500 0.4600 0.4500 0.4500 66,000 +0.00(+0.00%)
Aug 26, 2010 0.4300 0.4900 0.4300 0.4500 347,600 +0.02(+4.65%)
Aug 25, 2010 0.4000 0.4300 0.4000 0.4300 168,213 +0.03(+7.50%)
Aug 24, 2010 0.4250 0.4250 0.4000 0.4000 199,850 -0.04(-9.09%)
Aug 23, 2010 0.3500 0.4500 0.3500 0.4400 187,000 +0.10(+29.41%)
Aug 20, 2010 0.3200 0.3400 0.3200 0.3400 135,003 +0.04(+13.33%)
Aug 19, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 18, 2010 0.3000 0.3000 0.3000 0.3000 19,500 -0.02(-6.25%)
Aug 17, 2010 0.2900 0.3200 0.2900 0.3200 159,000 +0.05(+18.52%)
Aug 16, 2010 0.2700 0.2700 0.2700 0.2700 37,000 +0.00(+0.00%)
Aug 13, 2010 0.2700 0.2700 0.2650 0.2700 25,500 -0.02(-6.90%)
Aug 12, 2010 0.2500 0.2900 0.2400 0.2900 1,060,004 -0.01(-3.33%)
Aug 11, 2010 0.3000 0.3000 0.3000 0.3000 17,728 -0.03(-9.09%)
Aug 10, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 09, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 06, 2010 0.3200 0.3300 0.3200 0.3300 15,890 +0.01(+3.13%)
Aug 05, 2010 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 04, 2010 0.3200 0.3200 0.3200 0.3200 20,000 +0.00(+0.00%)
Aug 03, 2010 0.3150 0.3200 0.3150 0.3200 30,003 +0.06(+23.08%)
Jul 30, 2010 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 29, 2010 0.2950 0.2950 0.2600 0.2600 6,933 -0.04(-13.33%)
Jul 28, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 27, 2010 0.3000 0.3000 0.3000 0.3000 28,000 -0.02(-4.76%)
Jul 26, 2010 0.3200 0.3200 0.3150 0.3150 9,500 -0.01(-1.56%)
Jul 23, 2010 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
Jul 22, 2010 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 21, 2010 0.3200 0.3200 0.3200 0.3200 93,300 +0.00(+0.00%)
Jul 20, 2010 0.3200 0.3200 0.3200 0.3200 301,000 -0.02(-5.88%)
Jul 19, 2010 0.3500 0.3500 0.3400 0.3400 165,914 -0.02(-5.56%)
Jul 16, 2010 0.3550 0.3600 0.3550 0.3600 10,000 +0.06(+20.00%)
Jul 15, 2010 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jul 14, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 13, 2010 0.3200 0.3200 0.3000 0.3000 35,000 +0.00(+0.00%)
Jul 12, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 09, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 08, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 07, 2010 0.3200 0.3200 0.3000 0.3000 98,250 -0.03(-9.09%)
Jul 06, 2010 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Jul 02, 2010 0.3150 0.3150 0.3100 0.3100 6,898 -0.02(-6.06%)
Jun 30, 2010 0.3300 0.3300 0.3300 0.3300 50,000 +0.00(+0.00%)
Jun 29, 2010 0.3850 0.3850 0.3300 0.3300 60,500 -0.05(-13.16%)
Jun 25, 2010 0.3800 0.3800 0.3800 0.3800 5,000 -0.01(-1.30%)
Jun 24, 2010 0.3850 0.3850 0.3850 0.3850 5,000 +0.01(+1.32%)
Jun 23, 2010 0.3800 0.3800 0.3800 0.3800 5,000 +0.04(+13.43%)
Jun 22, 2010 0.3850 0.3850 0.3300 0.3350 15,000 +0.01(+1.52%)
Jun 21, 2010 0.3850 0.3850 0.3300 0.3300 61,181 -0.01(-2.94%)
Jun 18, 2010 0.3850 0.3850 0.3400 0.3400 49,300 -0.03(-8.11%)
Jun 17, 2010 0.3950 0.3950 0.3700 0.3700 36,960 +0.00(+0.00%)
Jun 16, 2010 0.3950 0.3950 0.3700 0.3700 11,000 -0.03(-6.33%)
Jun 15, 2010 0.3950 0.3950 0.3950 0.3950 5,000 -0.01(-1.25%)
Jun 14, 2010 0.4000 0.4000 0.4000 0.4000 5,002 +0.03(+8.11%)
Jun 11, 2010 0.4000 0.4000 0.3700 0.3700 13,843 -0.03(-6.33%)
Jun 10, 2010 0.3950 0.3950 0.3950 0.3950 5,000 -0.01(-1.25%)
Jun 09, 2010 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Jun 08, 2010 0.4000 0.4000 0.4000 0.4000 4,700 +0.00(+0.00%)
Jun 07, 2010 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Jun 04, 2010 0.4000 0.4000 0.4000 0.4000 5,006 +0.01(+2.56%)
Jun 03, 2010 0.4000 0.4000 0.3900 0.3900 25,000 -0.05(-12.36%)
Jun 02, 2010 0.4600 0.4600 0.4000 0.4450 27,500 +0.08(+21.92%)
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.