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

Talon Metal Corp (TSX: TLO )

0.1800 -0.0100 (-5.26%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 24, 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, 2013 0.2750 0.2750 0.2750 0.2750 10,000 +0.00(+0.00%)
Jan 30, 2013 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jan 29, 2013 0.2800 0.2800 0.2700 0.2750 35,750 -0.01(-1.79%)
Jan 28, 2013 0.2800 0.2800 0.2800 0.2800 6,000 +0.00(+0.00%)
Jan 25, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 24, 2013 0.2950 0.2950 0.2800 0.2800 43,500 +0.00(+0.00%)
Jan 23, 2013 0.2850 0.2850 0.2800 0.2800 31,500 +0.00(+0.00%)
Jan 22, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 21, 2013 0.3000 0.3000 0.2700 0.2800 117,500 -0.02(-6.67%)
Jan 18, 2013 0.2900 0.3000 0.2900 0.3000 4,300 -0.03(-9.09%)
Jan 17, 2013 0.3300 0.3300 0.3300 0.3300 300 +0.00(+0.00%)
Jan 16, 2013 0.3300 0.3300 0.3300 0.3300 4,508 +0.08(+32.00%)
Jan 15, 2013 0.2500 0.2500 0.2500 0.2500 141 +0.00(+0.00%)
Jan 14, 2013 0.2850 0.2850 0.2500 0.2500 31,000 -0.06(-19.35%)
Jan 11, 2013 0.3100 0.3100 0.3100 0.3100 858 -0.02(-4.62%)
Jan 10, 2013 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jan 09, 2013 0.3250 0.3250 0.3250 0.3250 15,000 -0.01(-1.52%)
Jan 08, 2013 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 07, 2013 0.3300 0.3300 0.3300 0.3300 5,000 -0.02(-5.71%)
Jan 04, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 03, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 02, 2013 0.3500 0.3600 0.3500 0.3500 3,500 -0.01(-2.78%)
Dec 31, 2012 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Dec 28, 2012 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 27, 2012 0.3600 0.3700 0.3200 0.3700 50,000 +0.06(+19.35%)
Dec 24, 2012 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Dec 21, 2012 0.3050 0.3300 0.3000 0.3000 30,390 -0.03(-9.09%)
Dec 20, 2012 0.3300 0.3300 0.3300 0.3300 27,100 +0.04(+13.79%)
Dec 19, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 18, 2012 0.2950 0.2950 0.2900 0.2900 25,000 +0.00(+0.00%)
Dec 17, 2012 0.3000 0.3100 0.2900 0.2900 32,500 +0.00(+0.00%)
Dec 14, 2012 0.2700 0.2900 0.2700 0.2900 49,100 +0.02(+7.41%)
Dec 13, 2012 0.2700 0.2700 0.2500 0.2700 51,185 -0.01(-1.82%)
Dec 12, 2012 0.2750 0.2750 0.2750 0.2750 85,000 -0.01(-5.17%)
Dec 11, 2012 0.2900 0.2900 0.2900 0.2900 7,000 +0.01(+3.57%)
Dec 10, 2012 0.2750 0.2800 0.2750 0.2800 48,504 +0.01(+3.70%)
Dec 07, 2012 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 06, 2012 0.2700 0.2700 0.2700 0.2700 8,500 +0.01(+1.89%)
Dec 05, 2012 0.2650 0.2650 0.2650 0.2650 10,000 +0.02(+6.00%)
Dec 04, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 30, 2012 0.2600 0.2600 0.2500 0.2500 61,500 +0.00(+0.00%)
Nov 29, 2012 0.2600 0.2600 0.2500 0.2500 11,500 -0.01(-3.85%)
Nov 28, 2012 0.2800 0.2800 0.2600 0.2600 32,100 -0.02(-5.45%)
Nov 27, 2012 0.2550 0.2750 0.2550 0.2750 3,000 +0.02(+5.77%)
Nov 26, 2012 0.2500 0.2600 0.2500 0.2600 29,725 -0.01(-1.89%)
Nov 24, 2012 0.2500 0.2650 0.2500 0.2650 20,000 +0.00(+0.00%)
Nov 23, 2012 0.2500 0.2650 0.2500 0.2650 20,000 -0.01(-1.85%)
Nov 22, 2012 0.2500 0.2700 0.2500 0.2700 22,300 +0.04(+17.39%)
Nov 21, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 20, 2012 0.2350 0.2350 0.2300 0.2300 20,000 -0.01(-6.12%)
Nov 19, 2012 0.2450 0.2450 0.2450 0.2450 25,000 +0.00(+0.00%)
Nov 16, 2012 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Nov 15, 2012 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Nov 14, 2012 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Nov 13, 2012 0.2400 0.2500 0.2400 0.2450 86,907 +0.01(+2.08%)
Nov 12, 2012 0.2500 0.2500 0.2400 0.2400 43,365 -0.01(-2.04%)
Nov 09, 2012 0.2600 0.2700 0.2450 0.2450 37,700 -0.01(-2.00%)
Nov 08, 2012 0.2500 0.2500 0.2500 0.2500 29,000 +0.00(+0.00%)
Nov 07, 2012 0.2400 0.2500 0.2400 0.2500 31,040 +0.01(+4.17%)
Nov 06, 2012 0.2500 0.2500 0.2400 0.2400 13,000 -0.01(-4.00%)
Nov 05, 2012 0.2600 0.2600 0.2500 0.2500 51,300 -0.01(-3.85%)
Nov 02, 2012 0.2600 0.2600 0.2600 0.2600 299,500 +0.00(+0.00%)
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.