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 (%)
Jan 31, 2012 0.4900 0.4900 0.4300 0.4700 56,500 +0.02(+4.44%)
Jan 30, 2012 0.4200 0.4900 0.4200 0.4500 129,500 +0.02(+4.65%)
Jan 27, 2012 0.4200 0.4300 0.4200 0.4300 83,400 +0.01(+2.38%)
Jan 26, 2012 0.4400 0.4450 0.4200 0.4200 97,500 +0.00(+0.00%)
Jan 25, 2012 0.4200 0.4250 0.4200 0.4200 60,010 +0.00(+0.00%)
Jan 24, 2012 0.4400 0.4400 0.4200 0.4200 77,500 -0.02(-4.55%)
Jan 23, 2012 0.4900 0.4900 0.4400 0.4400 118,000 -0.01(-1.12%)
Jan 20, 2012 0.4450 0.4500 0.4450 0.4450 19,500 -0.01(-1.11%)
Jan 19, 2012 0.4500 0.4500 0.4500 0.4500 10,000 +0.02(+3.45%)
Jan 18, 2012 0.4300 0.4350 0.4150 0.4350 28,000 -0.01(-2.25%)
Jan 17, 2012 0.4450 0.4500 0.4300 0.4450 50,600 -0.01(-1.11%)
Jan 16, 2012 0.4500 0.4750 0.4500 0.4500 68,220 -0.03(-6.25%)
Jan 13, 2012 0.4850 0.4850 0.4800 0.4800 26,500 +0.00(+0.00%)
Jan 12, 2012 0.4850 0.4850 0.4800 0.4800 5,000 -0.02(-4.00%)
Jan 11, 2012 0.5300 0.5300 0.5000 0.5000 30,000 -0.01(-1.96%)
Jan 10, 2012 0.4800 0.5200 0.4800 0.5100 63,500 +0.04(+8.51%)
Jan 09, 2012 0.4400 0.4700 0.4400 0.4700 18,000 +0.03(+6.82%)
Jan 06, 2012 0.4400 0.4400 0.4400 0.4400 5,400 +0.01(+2.33%)
Jan 05, 2012 0.4300 0.4300 0.4300 0.4300 10,200 +0.01(+2.38%)
Jan 04, 2012 0.4300 0.4300 0.4200 0.4200 15,600 +0.02(+5.00%)
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%)
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.