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

Talon Metal Corp (OP: TLOFF )

0.1203 -0.0047 (-3.76%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 11, 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 (%)
Feb 22, 2012 0.6750 0.6750 0.6750 0 -0.01(-1.89%)
Feb 21, 2012 0.7070 0.7090 0.6880 0.6880 9,000 -0.02(-2.96%)
Feb 17, 2012 0.7090 0.7090 0.7090 0.7090 1,000 +0.02(+3.65%)
Feb 13, 2012 0.6840 0.6840 0.6840 0 -0.04(-6.04%)
Feb 09, 2012 0.7280 0.7280 0.7280 0 +0.06(+8.98%)
Feb 07, 2012 0.6680 0.6680 0.6680 0 +0.21(+45.22%)
Jan 31, 2012 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Jan 30, 2012 0.4640 0.4800 0.4640 0.4800 7,000 +0.04(+10.09%)
Jan 20, 2012 0.4360 0.4360 0.4360 0.4360 0 -0.01(-1.25%)
Jan 17, 2012 0.4415 0.4415 0.4415 0 -0.05(-10.63%)
Jan 11, 2012 0.4940 0.4940 0.4940 0 -0.05(-9.69%)
Jan 10, 2012 0.5470 0.5470 0.5470 0.5470 2,000 +0.15(+36.75%)
Dec 20, 2011 0.4000 0.4000 0.4000 0 -0.05(-11.89%)
Dec 08, 2011 0.4540 0.4540 0.4540 0.4540 0 +0.04(+9.48%)
Nov 21, 2011 0.4147 0.4147 0.4147 0 -0.02(-5.10%)
Nov 14, 2011 0.4370 0.4370 0.4370 0.4370 0 -0.11(-20.34%)
Oct 31, 2011 0.5486 0.5486 0.5486 0 -0.06(-9.38%)
Oct 25, 2011 0.6054 0.6054 0.6054 0 +0.01(+2.09%)
Oct 17, 2011 0.5930 0.5930 0.5930 0 -0.08(-12.27%)
Oct 14, 2011 0.6858 0.6858 0.6759 0.6759 5,000 +0.01(+2.05%)
Oct 13, 2011 0.6623 0.6623 0.6623 0.6623 5,500 +0.03(+4.48%)
Sep 26, 2011 0.6339 0.6339 0.6339 0 -0.01(-1.80%)
Sep 22, 2011 0.6455 0.6455 0.6455 0 -0.21(-24.19%)
Sep 06, 2011 0.8515 0.8515 0.8515 0 -0.01(-0.99%)
Sep 02, 2011 0.8600 0.8600 0.8600 0.8600 15,000 -0.02(-1.77%)
Sep 01, 2011 0.8855 0.8855 0.8755 0.8755 15,500 -0.06(-6.86%)
Aug 11, 2011 0.9400 0.9400 0.9400 0 -0.14(-12.96%)
Aug 09, 2011 1.080 1.080 1.080 1.080 0 +0.01(+1.26%)
Aug 05, 2011 1.067 1.067 1.067 0 +0.00(+0.06%)
Aug 04, 2011 1.040 1.066 1.040 1.066 400 -0.04(-3.96%)
Aug 03, 2011 1.110 1.110 1.110 1.110 3,000 -0.27(-19.45%)
Jul 28, 2011 1.378 1.378 1.378 0 +0.06(+4.40%)
Jul 27, 2011 1.319 1.320 1.319 1.320 2,000 +0.03(+2.16%)
Jul 21, 2011 1.292 1.292 1.292 0 -0.03(-2.02%)
Jul 20, 2011 1.319 1.319 1.319 1.319 200 -0.24(-15.13%)
Jul 07, 2011 1.554 1.554 1.554 0 +0.06(+3.96%)
Jun 30, 2011 1.494 1.494 1.494 0 -0.04(-2.61%)
Jun 29, 2011 1.534 1.534 1.534 1.534 500 +0.07(+4.53%)
Jun 28, 2011 1.468 1.468 1.468 1.468 5,000 +0.02(+1.24%)
Jun 22, 2011 1.450 1.450 1.450 0 -0.11(-7.30%)
Jun 16, 2011 1.564 1.564 1.564 0 +0.01(+0.90%)
Jun 15, 2011 1.570 1.581 1.550 1.550 11,900 -0.07(-4.31%)
Jun 14, 2011 1.630 1.630 1.620 1.620 4,100 +0.26(+19.04%)
Jun 10, 2011 1.361 1.361 1.361 0 -0.07(-4.83%)
Jun 09, 2011 1.430 1.430 1.430 1.430 4,388 -0.37(-20.73%)
Jun 02, 2011 1.804 1.804 1.804 0 -0.27(-12.85%)
May 18, 2011 2.070 2.070 2.070 0 +0.27(+14.80%)
May 17, 2011 1.804 1.804 1.803 1.803 5,300 +0.00(+0.00%)
May 16, 2011 1.819 1.825 1.803 1.803 12,700 -0.01(-0.78%)
May 13, 2011 1.833 1.834 1.817 1.817 3,000 -0.48(-20.83%)
May 06, 2011 2.295 2.295 2.295 0 -0.05(-1.99%)
May 05, 2011 2.352 2.353 2.342 2.342 12,900 -0.04(-1.55%)
May 04, 2011 2.410 2.410 2.379 2.379 600 -0.05(-2.23%)
May 02, 2011 2.433 2.433 2.433 2.433 0 -0.04(-1.79%)
Apr 29, 2011 2.477 2.477 2.477 2.477 1,000 -0.04(-1.60%)
Apr 27, 2011 2.518 2.518 2.518 2.518 0 +0.13(+5.56%)
Apr 18, 2011 2.385 2.385 2.385 0 -0.11(-4.40%)
Apr 15, 2011 2.495 2.495 2.495 2.495 1,000 -0.05(-2.12%)
Apr 11, 2011 2.549 2.549 2.549 2.549 0 +0.05(+1.96%)
Apr 08, 2011 2.500 2.500 2.500 2.500 500 -0.32(-11.41%)
Apr 04, 2011 2.822 2.822 2.822 2.822 0 -0.17(-5.79%)
Mar 30, 2011 2.995 2.995 2.995 2.995 0 -0.02(-0.61%)
Mar 29, 2011 3.011 3.014 3.011 3.014 2,000 +0.18(+6.49%)
Mar 28, 2011 2.717 2.830 2.717 2.830 2,000 +0.24(+9.40%)
Mar 25, 2011 2.677 2.677 2.587 2.587 16,500 -0.11(-3.96%)
Mar 24, 2011 2.619 2.694 2.619 2.694 2,200 +0.18(+7.26%)
Mar 23, 2011 2.511 2.511 2.511 2.511 4,800 +0.37(+17.10%)
Mar 18, 2011 2.144 2.144 2.144 0 +0.27(+14.62%)
Mar 15, 2011 1.871 1.871 1.871 1.871 0 -0.68(-26.71%)
Mar 08, 2011 2.553 2.553 2.553 2.553 0 +0.03(+1.34%)
Mar 07, 2011 2.519 2.519 2.519 2.519 2,500 +0.07(+2.67%)
Mar 03, 2011 2.454 2.454 2.454 2.454 0 -0.10(-3.90%)
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.