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

Talon Metal Corp (TSX: TLO )

0.1875 -0.0025 (-1.32%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 23, 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 (%)
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%)
Nov 01, 2012 0.2600 0.2600 0.2550 0.2600 446,200 +0.01(+1.96%)
Oct 31, 2012 0.2850 0.2850 0.2500 0.2550 245,900 -0.02(-7.27%)
Oct 30, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 29, 2012 0.2750 0.2750 0.2750 0.2750 20,020 +0.01(+1.85%)
Oct 26, 2012 0.2700 0.2700 0.2700 0.2700 9,600 -0.01(-3.57%)
Oct 25, 2012 0.2800 0.2800 0.2800 0.2800 10,000 -0.01(-3.45%)
Oct 24, 2012 0.2800 0.3000 0.2800 0.2900 103,500 +0.03(+11.54%)
Oct 23, 2012 0.2900 0.2900 0.2550 0.2600 536,300 +0.01(+4.00%)
Oct 19, 2012 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 18, 2012 0.2500 0.2500 0.2500 0.2500 5,000 -0.02(-5.66%)
Oct 17, 2012 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Oct 16, 2012 0.2450 0.2650 0.2450 0.2650 4,500 -0.01(-1.85%)
Oct 15, 2012 0.2600 0.2700 0.2550 0.2700 33,500 +0.00(+0.00%)
Oct 12, 2012 0.2650 0.2700 0.2600 0.2700 39,400 +0.01(+1.89%)
Oct 11, 2012 0.2650 0.2650 0.2650 0.2650 5,000 +0.03(+10.42%)
Oct 10, 2012 0.2600 0.2600 0.2400 0.2400 144,000 -0.04(-15.79%)
Oct 09, 2012 0.2800 0.2850 0.2800 0.2850 10,010 +0.02(+7.55%)
Oct 05, 2012 0.2650 0.2650 0.2650 0 -0.02(-7.02%)
Oct 04, 2012 0.2700 0.2850 0.2700 0.2850 111,100 +0.01(+5.56%)
Oct 03, 2012 0.2850 0.2850 0.2600 0.2700 75,300 +0.02(+8.00%)
Oct 02, 2012 0.2850 0.2900 0.2500 0.2500 27,000 -0.05(-16.67%)
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.