Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talon Metal Corp (TSX: TLO )

0.1850 +0.0200 (+12.12%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 17, 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 29, 2008 0.4650 0.4650 0.4650 0.4650 3,500 +0.03(+5.68%)
Aug 28, 2008 0.4400 6 +0.00(+0.00%)
Aug 27, 2008 0.4750 0.4750 0.4400 0.4400 20,200 -0.03(-5.38%)
Aug 26, 2008 0.4650 34 +0.00(+0.00%)
Aug 25, 2008 0.4650 0 +0.00(+0.00%)
Aug 22, 2008 0.4650 0.4650 0 +0.00(+0.00%)
Aug 21, 2008 0.4500 0.4650 0.4500 0.4650 135,135 +0.02(+3.33%)
Aug 20, 2008 0.4650 0.4650 0.4500 0.4500 700,000 -0.03(-7.22%)
Aug 19, 2008 0.4700 0.4850 0.4500 0.4850 13,009 +0.03(+7.78%)
Aug 18, 2008 0.4800 0.4800 0.4500 0.4500 6,000 -0.03(-6.25%)
Aug 15, 2008 0.4850 0.4850 0.4800 0.4800 5,000 +0.02(+4.35%)
Aug 14, 2008 0.4600 0 -0.05(-9.80%)
Aug 13, 2008 0.4600 0.5100 0.5100 0.5100 0 +0.05(+10.87%)
Aug 12, 2008 0.4300 0.4600 0.4300 0.4600 18,500 -0.05(-9.80%)
Aug 11, 2008 0.5100 0.5100 0.5100 0.5100 49,000 +0.00(+0.00%)
Aug 08, 2008 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 07, 2008 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 06, 2008 0.5100 0.5100 0.5100 0.5100 11,500 +0.01(+2.00%)
Aug 05, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 04, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 01, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 31, 2008 0.5000 0.5000 0.5000 0.5000 51,000 +0.00(+0.00%)
Jul 30, 2008 0.5000 0.5000 0.5000 0.5000 63,500 +0.00(+0.00%)
Jul 29, 2008 0.5000 0.5000 0.4900 0.5000 16,500 +0.02(+3.09%)
Jul 28, 2008 0.5500 0.5500 0.4850 0.4850 25,500 -0.03(-4.90%)
Jul 25, 2008 0.5200 0.5200 0.5100 0.5100 26,000 +0.04(+7.37%)
Jul 24, 2008 0.5200 0.5200 0.4750 0.4750 15,000 +0.02(+5.56%)
Jul 23, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 22, 2008 0.5200 0.5200 0.4500 0.4500 40,650 -0.06(-11.76%)
Jul 21, 2008 0.5200 0.5200 0.5100 0.5100 14,500 -0.01(-1.92%)
Jul 18, 2008 0.5200 0.5200 0.5200 0.5200 4,503 +0.06(+13.04%)
Jul 17, 2008 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 16, 2008 0.4600 0.4600 0.4600 0.4600 1,500 -0.06(-11.54%)
Jul 15, 2008 0.5800 0.5800 0.5200 0.5200 43,000 -0.06(-10.34%)
Jul 14, 2008 0.6000 0.6000 0.5800 0.5800 12,500 -0.02(-3.33%)
Jul 11, 2008 0.5800 0.6000 0.5800 0.6000 3,000 -0.05(-7.69%)
Jul 10, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 09, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 08, 2008 0.6400 0.6500 0.6400 0.6500 5,653 +0.08(+14.04%)
Jul 07, 2008 0.6000 0.6000 0.5700 0.5700 15,800 +0.05(+9.62%)
Jul 04, 2008 0.6100 0.6100 0.5200 0.5200 3,000 -0.09(-14.75%)
Jul 03, 2008 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 02, 2008 0.6700 0.6700 0.6100 0.6100 4,500 +0.06(+10.91%)
Jul 01, 2008 0.6000 0.6000 0.5500 0.5500 2,000 +0.00(+0.00%)
Jun 30, 2008 0.6000 0.6000 0.5500 0.5500 2,000 -0.09(-14.06%)
Jun 27, 2008 0.6400 0.6400 0.6400 0.6400 120 +0.00(+0.00%)
Jun 26, 2008 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jun 25, 2008 0.6300 0.6400 0.6300 0.6400 15,000 +0.01(+1.59%)
Jun 24, 2008 0.5900 0.6300 0.5500 0.6300 1,010,500 +0.02(+3.28%)
Jun 23, 2008 0.6300 0.6300 0.6100 0.6100 46,500 -0.05(-7.58%)
Jun 20, 2008 0.6600 0.6600 0.6600 0.6600 5,000 +0.04(+6.45%)
Jun 19, 2008 0.6500 0.6500 0.6200 0.6200 26,000 -0.04(-6.06%)
Jun 18, 2008 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 17, 2008 0.6600 0.6600 0.6600 0.6600 4,500 -0.01(-1.49%)
Jun 16, 2008 0.6500 0.6700 0.6500 0.6700 11,000 +0.04(+6.35%)
Jun 13, 2008 0.6300 0.6300 0.6300 0.6300 20,000 -0.04(-5.97%)
Jun 12, 2008 0.6800 0.6800 0.6700 0.6700 2,000 -0.01(-1.47%)
Jun 11, 2008 0.6800 0.6800 0.6800 0.6800 2,500 -0.13(-16.05%)
Jun 10, 2008 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jun 09, 2008 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jun 06, 2008 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jun 05, 2008 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jun 04, 2008 0.7800 0.8100 0.7800 0.8100 5,500 +0.14(+20.90%)
Jun 03, 2008 0.6700 0.6700 0.6700 0.6700 29,136 +0.03(+4.69%)
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.