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 (%)
Sep 28, 2007 0.8300 0.8300 0.8200 0.8200 5,000 -0.03(-3.53%)
Sep 27, 2007 0.8000 0.8500 0.8000 0.8500 65,000 +0.04(+4.94%)
Sep 26, 2007 0.8600 0.8600 0.8100 0.8100 17,900 -0.05(-5.81%)
Sep 25, 2007 0.8700 0.8700 0.8600 0.8600 12,000 -0.04(-4.44%)
Sep 24, 2007 0.9100 0.9200 0.9000 0.9000 20,000 -0.02(-2.17%)
Sep 21, 2007 0.9500 0.9500 0.9200 0.9200 8,300 -0.03(-3.16%)
Sep 20, 2007 0.9300 0.9500 0.9300 0.9500 12,500 +0.05(+5.56%)
Sep 19, 2007 0.9000 0.9000 0.9000 0.9000 2,000 -0.01(-1.10%)
Sep 18, 2007 0.9500 0.9500 0.9100 0.9100 8,000 +0.00(+0.00%)
Sep 17, 2007 0.9100 0.9100 0.9000 0.9100 10,300 +0.00(+0.00%)
Sep 14, 2007 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Sep 13, 2007 0.9600 0.9600 0.9100 0.9100 3,500 -0.02(-2.15%)
Sep 12, 2007 0.9100 0.9300 0.9100 0.9300 7,500 +0.03(+3.33%)
Sep 11, 2007 0.9100 0.9100 0.9000 0.9000 6,000 -0.05(-5.26%)
Sep 10, 2007 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Sep 07, 2007 0.9600 0.9600 0.9500 0.9500 5,000 -0.03(-3.06%)
Sep 06, 2007 0.9500 1.000 0.9500 0.9800 17,100 +0.03(+3.16%)
Sep 05, 2007 0.9000 0.9500 0.9000 0.9500 7,500 +0.05(+5.56%)
Sep 04, 2007 0.9000 0.9000 0.9000 0.9000 1,350 -0.07(-7.22%)
Aug 31, 2007 0.9600 0.9700 0.9600 0.9700 3,000 +0.07(+7.78%)
Aug 30, 2007 0.8700 0.9000 0.8500 0.9000 286,100 +0.00(+0.00%)
Aug 29, 2007 0.9000 0.9100 0.9000 0.9000 13,000 +0.02(+2.27%)
Aug 28, 2007 0.9500 0.9500 0.8800 0.8800 3,000 -0.03(-3.30%)
Aug 27, 2007 0.9300 0.9300 0.9100 0.9100 9,000 +0.01(+1.11%)
Aug 24, 2007 0.9500 0.9500 0.9000 0.9000 25,300 +0.00(+0.00%)
Aug 23, 2007 0.9000 0.9000 0.8500 0.9000 16,095 -0.10(-10.00%)
Aug 22, 2007 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 21, 2007 0.9800 1.000 0.9800 1.000 12,000 +0.05(+5.26%)
Aug 20, 2007 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Aug 17, 2007 0.9400 0.9600 0.9000 0.9500 15,100 +0.02(+2.15%)
Aug 16, 2007 0.8500 0.9300 0.8500 0.9300 13,000 -0.04(-4.12%)
Aug 15, 2007 0.9900 0.9900 0.9700 0.9700 93,000 -0.14(-12.61%)
Aug 14, 2007 1.130 1.130 1.110 1.110 22,000 -0.04(-3.48%)
Aug 13, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 10, 2007 1.110 1.150 1.110 1.150 3,700 +0.03(+2.68%)
Aug 09, 2007 1.190 1.190 1.120 1.120 11,000 +0.01(+0.90%)
Aug 08, 2007 1.120 1.120 1.110 1.110 7,000 -0.10(-8.26%)
Aug 07, 2007 1.120 1.210 1.120 1.210 26,500 +0.06(+5.22%)
Aug 06, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 03, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 02, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 01, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 31, 2007 1.210 1.210 1.150 1.150 10,000 -0.05(-4.17%)
Jul 30, 2007 1.250 1.250 1.200 1.200 6,000 +0.05(+4.35%)
Jul 27, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 26, 2007 1.280 1.280 1.150 1.150 17,000 -0.24(-17.27%)
Jul 25, 2007 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Jul 24, 2007 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Jul 23, 2007 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Jul 20, 2007 1.330 1.390 1.300 1.390 43,300 +0.00(+0.00%)
Jul 19, 2007 1.390 1.390 1.390 1.390 5,000 +0.00(+0.00%)
Jul 18, 2007 1.420 1.420 1.390 1.390 84,200 -0.03(-2.11%)
Jul 17, 2007 1.450 1.470 1.420 1.420 27,500 -0.03(-2.07%)
Jul 16, 2007 1.500 1.500 1.450 1.450 31,500 +0.00(+0.00%)
Jul 13, 2007 1.500 1.500 1.430 1.450 39,500 +0.00(+0.00%)
Jul 12, 2007 1.390 1.500 1.390 1.450 48,900 +0.05(+3.57%)
Jul 11, 2007 1.350 1.400 1.350 1.400 55,000 +0.05(+3.70%)
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.