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

Talon Metal Corp (TSX: TLO )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM 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, 2007 0.6600 0.6700 0.6600 0.6600 47,500 +0.00(+0.00%)
Dec 28, 2007 0.6700 0.7000 0.6600 0.6600 26,202 -0.02(-2.94%)
Dec 27, 2007 0.6900 0.6900 0.6800 0.6800 30,000 +0.00(+0.00%)
Dec 26, 2007 0.6700 0.6800 0.6800 0.6800 13,400 +0.00(+0.00%)
Dec 24, 2007 0.6700 0.6800 0.6800 0.6800 13,400 +0.01(+1.49%)
Dec 21, 2007 0.6500 0.7100 0.6500 0.6700 60,600 +0.04(+6.35%)
Dec 20, 2007 0.6300 0.6400 0.6300 0.6300 28,500 +0.01(+1.61%)
Dec 19, 2007 0.6100 0.6300 0.6100 0.6200 37,100 -0.02(-3.13%)
Dec 18, 2007 0.6400 0.6400 0.6400 0.6400 10,000 +0.01(+1.59%)
Dec 17, 2007 0.6500 0.6600 0.6300 0.6300 190,000 -0.02(-3.08%)
Dec 14, 2007 0.6700 0.6700 0.6500 0.6500 31,000 -0.02(-2.99%)
Dec 13, 2007 0.6900 0.6900 0.6700 0.6700 30,000 +0.01(+1.52%)
Dec 12, 2007 0.7000 0.7000 0.6600 0.6600 3,682 -0.06(-8.33%)
Dec 11, 2007 0.7900 0.7900 0.7200 0.7200 46,500 +0.02(+2.86%)
Dec 10, 2007 0.6500 0.7400 0.6500 0.7000 106,888 +0.10(+16.67%)
Dec 07, 2007 0.6000 0.6100 0.6000 0.6000 45,000 +0.00(+0.00%)
Dec 06, 2007 0.6000 0.6000 0.6000 0.6000 100,000 +0.00(+0.00%)
Dec 05, 2007 0.6200 0.6200 0.6000 0.6000 19,500 +0.00(+0.00%)
Dec 04, 2007 0.6100 0.6100 0.5800 0.6000 163,000 -0.04(-6.25%)
Dec 03, 2007 0.6400 0.6400 0.6400 0.6400 10,100 +0.00(+0.00%)
Nov 30, 2007 0.6300 0.6400 0.6000 0.6400 95,000 +0.01(+1.59%)
Nov 29, 2007 0.6500 0.6700 0.6300 0.6300 45,000 +0.02(+3.28%)
Nov 28, 2007 0.6700 0.6700 0.6100 0.6100 71,894 -0.06(-8.96%)
Nov 27, 2007 0.6700 0.6700 0.6700 0.6700 4,500 +0.00(+0.00%)
Nov 26, 2007 0.6700 0.6700 0.6700 0.6700 3,500 -0.08(-10.67%)
Nov 23, 2007 0.6900 0.7500 0.6900 0.7500 4,294 +0.10(+15.38%)
Nov 21, 2007 0.7100 0.7100 0.6500 0.6500 47,200 -0.01(-1.52%)
Nov 20, 2007 0.6900 0.6900 0.6600 0.6600 47,000 -0.02(-2.94%)
Nov 19, 2007 0.7000 0.7000 0.6800 0.6800 13,450 -0.06(-8.11%)
Nov 16, 2007 0.7300 0.7400 0.7000 0.7400 16,000 +0.04(+5.71%)
Nov 15, 2007 0.7000 0.7000 0.7000 0.7000 1,200 -0.02(-2.78%)
Nov 14, 2007 0.7300 0.7300 0.7200 0.7200 2,800 -0.02(-2.70%)
Nov 13, 2007 0.7600 0.7600 0.7400 0.7400 18,000 -0.01(-1.33%)
Nov 12, 2007 0.8000 0.8000 0.7500 0.7500 55,000 -0.02(-2.60%)
Nov 09, 2007 0.8000 0.8000 0.7700 0.7700 95,000 +0.00(+0.00%)
Nov 08, 2007 0.7600 0.7700 0.7500 0.7700 35,000 -0.03(-3.75%)
Nov 07, 2007 0.7900 0.8000 0.7900 0.8000 5,100 +0.05(+6.67%)
Nov 06, 2007 0.8000 0.8000 0.7500 0.7500 83,000 -0.05(-6.25%)
Nov 05, 2007 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 02, 2007 0.8000 0.8000 0.8000 0.8000 600 -0.01(-1.23%)
Nov 01, 2007 0.8100 0.8100 0.8100 0.8100 15,000 +0.00(+0.00%)
Oct 31, 2007 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Oct 30, 2007 0.8100 0.8100 0.8100 0.8100 3,000 +0.01(+1.25%)
Oct 29, 2007 0.8600 0.8600 0.8000 0.8000 558,000 +0.00(+0.00%)
Oct 26, 2007 0.8100 0.8100 0.8000 0.8000 14,500 -0.07(-8.05%)
Oct 25, 2007 0.8300 0.8700 0.8300 0.8700 35,000 +0.04(+4.82%)
Oct 24, 2007 0.8300 0.8300 0.8300 0.8300 1,400 -0.01(-1.19%)
Oct 23, 2007 0.8500 0.8500 0.8200 0.8400 20,000 +0.00(+0.00%)
Oct 19, 2007 0.8400 0.8400 0.8400 0.8400 5,200 +0.03(+3.70%)
Oct 18, 2007 0.8300 0.8300 0.8100 0.8100 3,000 -0.06(-6.90%)
Oct 17, 2007 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Oct 16, 2007 0.8700 0.8700 0.8700 0.8700 4,500 -0.03(-3.33%)
Oct 15, 2007 0.9000 0.9000 0.9000 0.9000 15,100 +0.07(+8.43%)
Oct 12, 2007 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Oct 11, 2007 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Oct 10, 2007 0.8300 0.8300 0.8300 0.8300 8,500 +0.01(+1.22%)
Oct 09, 2007 0.8800 0.8800 0.8200 0.8200 12,700 -0.05(-5.75%)
Oct 08, 2007 0.8700 0.8700 0.8700 0.8700 2,100 +0.00(+0.00%)
Oct 05, 2007 0.8700 0.8700 0.8700 0.8700 2,100 +0.07(+8.75%)
Oct 04, 2007 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 03, 2007 0.8500 0.8500 0.8000 0.8000 6,800 -0.01(-1.23%)
Oct 02, 2007 0.8300 0.8300 0.8100 0.8100 5,700 -0.01(-1.22%)
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.