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 (%)
Sep 30, 2014 0.3650 0.3650 0.3500 0.3500 64,900 -0.02(-4.11%)
Sep 29, 2014 0.3500 0.3650 0.3400 0.3650 109,500 +0.01(+1.39%)
Sep 26, 2014 0.3600 0.3600 0.3600 0.3600 64,500 -0.01(-1.37%)
Sep 25, 2014 0.3700 0.3700 0.3400 0.3650 552,128 -0.01(-1.35%)
Sep 24, 2014 0.3600 0.3750 0.3600 0.3700 124,250 +0.00(+0.00%)
Sep 23, 2014 0.3700 0.3750 0.3600 0.3700 481,726 -0.01(-1.33%)
Sep 22, 2014 0.4050 0.4050 0.3750 0.3750 127,870 -0.01(-1.32%)
Sep 19, 2014 0.4050 0.4100 0.3800 0.3800 129,840 -0.03(-6.17%)
Sep 18, 2014 0.3800 0.4050 0.3700 0.4050 757,630 +0.04(+9.46%)
Sep 17, 2014 0.4200 0.4200 0.3700 0.3700 732,550 -0.07(-15.91%)
Sep 16, 2014 0.4500 0.4600 0.4100 0.4400 350,378 -0.01(-2.22%)
Sep 15, 2014 0.4550 0.4700 0.4500 0.4500 187,788 -0.01(-1.10%)
Sep 12, 2014 0.4850 0.4950 0.4550 0.4550 156,580 -0.02(-5.21%)
Sep 11, 2014 0.4650 0.4800 0.4650 0.4800 148,005 +0.01(+3.23%)
Sep 10, 2014 0.5000 0.5000 0.4600 0.4650 475,146 -0.02(-5.10%)
Sep 09, 2014 0.5000 0.5000 0.4600 0.4900 839,020 -0.01(-2.00%)
Sep 08, 2014 0.5000 0.5200 0.4800 0.5000 380,600 +0.01(+2.04%)
Sep 05, 2014 0.4900 0.4900 0.4900 0.4900 617,350 +0.01(+2.08%)
Sep 04, 2014 0.5100 0.5500 0.4800 0.4800 3,311,586 -0.02(-4.00%)
Sep 03, 2014 0.5100 0.5300 0.5000 0.5000 478,660 +0.00(+0.00%)
Sep 02, 2014 0.5800 0.5800 0.4950 0.5000 955,853 -0.07(-12.28%)
Aug 29, 2014 0.5700 0.5700 0.5700 0 +0.05(+9.62%)
Aug 28, 2014 0.5200 0.5400 0.5100 0.5200 461,020 +0.02(+4.00%)
Aug 27, 2014 0.5200 0.5400 0.5000 0.5000 954,850 +0.00(+0.00%)
Aug 26, 2014 0.5000 0.5200 0.4900 0.5000 367,622 +0.00(+0.00%)
Aug 25, 2014 0.4800 0.5000 0.4600 0.5000 201,240 +0.03(+5.26%)
Aug 22, 2014 0.5100 0.5100 0.4750 0.4750 200,550 -0.04(-6.86%)
Aug 21, 2014 0.4900 0.5200 0.4900 0.5100 810,554 +0.02(+3.03%)
Aug 20, 2014 0.4850 0.5100 0.4450 0.4950 998,859 +0.02(+3.13%)
Aug 19, 2014 0.4300 0.4800 0.4200 0.4800 618,816 +0.07(+15.66%)
Aug 18, 2014 0.4100 0.4150 0.4000 0.4150 105,060 +0.01(+3.75%)
Aug 15, 2014 0.4150 0.4150 0.4000 0.4000 133,500 +0.00(+0.00%)
Aug 14, 2014 0.4300 0.4300 0.4000 0.4000 106,100 -0.01(-3.61%)
Aug 13, 2014 0.4100 0.4300 0.4000 0.4150 356,245 -0.02(-4.60%)
Aug 12, 2014 0.3600 0.4350 0.3400 0.4350 892,743 +0.09(+24.29%)
Aug 11, 2014 0.3500 0.3600 0.3400 0.3500 1,033,150 +0.04(+12.90%)
Aug 08, 2014 0.3200 0.3350 0.3000 0.3100 7,268,609 -0.02(-4.62%)
Aug 07, 2014 0.2900 0.3250 0.2900 0.3250 312,800 +0.03(+8.33%)
Aug 06, 2014 0.3300 0.3300 0.3000 0.3000 357,840 -0.01(-3.23%)
Aug 05, 2014 0.3050 0.3100 0.3000 0.3100 22,000 +0.00(+0.00%)
Aug 01, 2014 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Jul 31, 2014 0.3000 0.3250 0.2950 0.3250 150,900 +0.01(+1.56%)
Jul 30, 2014 0.3250 0.3250 0.2950 0.3200 718,000 -0.01(-1.54%)
Jul 29, 2014 0.3400 0.3600 0.3200 0.3250 652,178 -0.02(-4.41%)
Jul 28, 2014 0.3600 0.3600 0.3400 0.3400 404,800 -0.02(-5.56%)
Jul 25, 2014 0.3600 0.3700 0.3500 0.3600 266,900 -0.01(-2.70%)
Jul 24, 2014 0.3700 0.3900 0.3700 0.3700 84,200 +0.00(+0.00%)
Jul 23, 2014 0.3700 0.3750 0.3700 0.3700 52,175 -0.02(-5.13%)
Jul 22, 2014 0.4000 0.4000 0.3900 0.3900 9,000 -0.01(-1.27%)
Jul 21, 2014 0.3800 0.3950 0.3800 0.3950 125,500 -0.01(-3.66%)
Jul 18, 2014 0.3600 0.4100 0.3300 0.4100 543,200 +0.04(+10.81%)
Jul 17, 2014 0.3700 0.3700 0.3650 0.3700 113,000 +0.00(+0.00%)
Jul 16, 2014 0.3850 0.3850 0.3650 0.3700 236,029 -0.01(-2.63%)
Jul 15, 2014 0.3750 0.3950 0.3650 0.3800 43,000 +0.01(+1.33%)
Jul 14, 2014 0.4200 0.4200 0.3750 0.3750 364,075 -0.04(-9.64%)
Jul 11, 2014 0.4200 0.4300 0.3950 0.4150 171,850 +0.02(+5.06%)
Jul 10, 2014 0.4300 0.4300 0.3800 0.3950 400,150 -0.04(-9.20%)
Jul 09, 2014 0.3700 0.4400 0.3700 0.4350 1,212,875 +0.08(+20.83%)
Jul 08, 2014 0.3650 0.3750 0.3600 0.3600 306,295 -0.01(-2.70%)
Jul 07, 2014 0.3750 0.3750 0.3550 0.3700 170,940 +0.01(+2.78%)
Jul 04, 2014 0.3000 0.3750 0.3000 0.3600 716,338 +0.06(+20.00%)
Jul 03, 2014 0.3500 0.3500 0.2650 0.3000 778,900 -0.04(-11.76%)
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.