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, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 30, 2009 0.4400 0.5000 0.4000 0.4000 27,500 -0.03(-6.98%)
Dec 29, 2009 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 24, 2009 0.4300 0.4300 0.4300 0.4300 5,062 +0.02(+3.61%)
Dec 23, 2009 0.4150 0.4150 0.4150 0.4150 100 +0.00(+0.00%)
Dec 22, 2009 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Dec 21, 2009 0.4150 0.4150 0.4150 0.4150 5,100 +0.01(+1.22%)
Dec 18, 2009 0.4600 0.4600 0.4100 0.4100 4,000 -0.07(-14.58%)
Dec 17, 2009 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 16, 2009 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Dec 15, 2009 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 14, 2009 0.4800 0.4800 0.4800 0.4800 6,000 -0.02(-4.00%)
Dec 11, 2009 0.5300 0.5300 0.5000 0.5000 2,500 +0.07(+14.94%)
Dec 10, 2009 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Dec 09, 2009 0.5200 0.5200 0.4350 0.4350 184,780 -0.08(-14.71%)
Dec 08, 2009 0.5300 0.5800 0.5100 0.5100 24,200 -0.07(-12.07%)
Dec 07, 2009 0.5300 0.5800 0.5300 0.5800 82,100 +0.12(+26.09%)
Dec 04, 2009 0.5300 0.5600 0.4600 0.4600 118,500 +0.01(+2.22%)
Dec 03, 2009 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Dec 02, 2009 0.4900 0.5100 0.4500 0.4500 46,000 -0.05(-10.00%)
Dec 01, 2009 0.4000 0.5400 0.4000 0.5000 154,000 +0.10(+25.00%)
Nov 30, 2009 0.3100 0.4000 0.3100 0.4000 44,500 +0.10(+31.15%)
Nov 27, 2009 0.3200 0.3200 0.3050 0.3050 2,500 -0.04(-12.86%)
Nov 26, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 25, 2009 0.3000 0.4000 0.2550 0.3500 336,918 +0.10(+40.00%)
Nov 24, 2009 0.2500 0.2500 0.2500 0.2500 1,000 -0.05(-16.67%)
Nov 23, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 20, 2009 0.2700 0.3000 0.2700 0.3000 26,000 +0.06(+25.00%)
Nov 19, 2009 0.2500 0.2500 0.2400 0.2400 20,000 -0.01(-4.00%)
Nov 18, 2009 0.2950 0.2950 0.2200 0.2500 155,500 -0.05(-16.67%)
Nov 17, 2009 0.3000 0.3000 0.3000 0.3000 7,000 +0.01(+3.45%)
Nov 16, 2009 0.2900 0.2900 0.2900 0.2900 1,000 +0.02(+9.43%)
Nov 13, 2009 0.2750 0.2750 0.2650 0.2650 17,000 -0.02(-7.02%)
Nov 12, 2009 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 11, 2009 0.2850 0.2850 0.2850 0.2850 12 +0.00(+0.00%)
Nov 10, 2009 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 09, 2009 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 06, 2009 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 05, 2009 0.2700 0.2850 0.2700 0.2850 11,900 +0.02(+9.62%)
Nov 04, 2009 0.2950 0.3100 0.2600 0.2600 29,300 -0.05(-17.46%)
Nov 03, 2009 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Nov 02, 2009 0.3150 0.3150 0.3150 0.3150 500 +0.03(+8.62%)
Oct 30, 2009 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Oct 29, 2009 0.3000 0.3000 0.2900 0.2900 403,018 -0.01(-3.33%)
Oct 28, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 27, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 26, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 23, 2009 0.3250 0.3000 0.3000 0.3000 18,000 -0.02(-6.25%)
Oct 22, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 21, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 20, 2009 0.3200 0.3200 0.3200 0.3200 4,000 -0.02(-5.88%)
Oct 19, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 16, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 15, 2009 0.3350 0.3400 0.3350 0.3400 10,000 +0.04(+13.33%)
Oct 14, 2009 0.3050 0.3050 0.3000 0.3000 8,000 -0.01(-1.64%)
Oct 13, 2009 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Oct 09, 2009 0.3050 0.3050 0.3050 0.3050 5,000 +0.00(+0.00%)
Oct 08, 2009 0.3050 0.3050 0.3050 0.3050 5,000 +0.00(+0.00%)
Oct 07, 2009 0.3300 0.3350 0.3050 0.3050 42,000 +0.00(+0.00%)
Oct 06, 2009 0.3300 0.3350 0.3050 0.3050 42,000 -0.05(-15.28%)
Oct 05, 2009 0.3600 0.3600 0.3600 0.3600 13,500 +0.00(+0.00%)
Oct 02, 2009 0.3650 0.3650 0.3600 0.3600 8,200 -0.01(-2.70%)
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.