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

Talon Metal Corp (TSX: TLO )

0.1850 +0.0200 (+12.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2008 0.7000 0.7000 0.6900 0.6900 30,000 -0.01(-1.43%)
Feb 28, 2008 0.7000 0.7000 0.7000 0.7000 5,000 +0.02(+2.94%)
Feb 27, 2008 0.6700 0.6800 0.6700 0.6800 3,500 +0.02(+3.03%)
Feb 26, 2008 0.6500 0.6700 0.6500 0.6600 13,000 +0.01(+1.54%)
Feb 25, 2008 0.7000 0.7700 0.6500 0.6500 115,450 +0.04(+6.56%)
Feb 22, 2008 0.6100 0.6100 0.6100 0.6100 14,500 +0.00(+0.00%)
Feb 21, 2008 0.6300 0.6500 0.6100 0.6100 15,000 +0.03(+5.17%)
Feb 20, 2008 0.6000 0.6000 0.5700 0.5800 72,300 -0.02(-3.33%)
Feb 19, 2008 0.6300 0.6300 0.6000 0.6000 12,415 +0.03(+5.26%)
Feb 18, 2008 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 15, 2008 0.6500 0.6500 0.5700 0.5700 157,500 -0.13(-18.57%)
Feb 14, 2008 0.6500 0.7000 0.6400 0.7000 130,000 +0.09(+14.75%)
Feb 13, 2008 0.6100 0.6100 0.6100 0.6100 8,200 -0.04(-6.15%)
Feb 12, 2008 0.6300 0.6500 0.6300 0.6500 30,000 +0.04(+6.56%)
Feb 11, 2008 0.6100 0.6100 0.6100 0.6100 5,500 +0.00(+0.00%)
Feb 08, 2008 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Feb 07, 2008 0.6100 0.6100 0.6100 0.6100 2,000 +0.01(+1.67%)
Feb 06, 2008 0.6000 0.6000 0.6000 0.6000 25,000 -0.01(-1.64%)
Feb 05, 2008 0.6100 0.6100 0.6100 0.6100 20,000 +0.00(+0.00%)
Feb 04, 2008 0.6100 0.6100 0.6100 0.6100 1,500 +0.00(+0.00%)
Feb 01, 2008 0.6100 0.6100 0.6100 0.6100 1,500 +0.00(+0.00%)
Jan 31, 2008 0.6100 0.6100 0.6100 0.6100 15,000 +0.03(+5.17%)
Jan 30, 2008 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jan 29, 2008 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jan 28, 2008 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jan 25, 2008 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jan 24, 2008 0.5900 0.5900 0.5800 0.5800 8,400 +0.00(+0.00%)
Jan 23, 2008 0.5800 0.5800 0.5800 0.5800 5,000 +0.00(+0.00%)
Jan 22, 2008 0.5800 0.5900 0.5800 0.5800 19,300 -0.07(-10.77%)
Jan 21, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 18, 2008 0.6500 0.6500 0.6500 0.6500 5,000 +0.03(+4.84%)
Jan 17, 2008 0.6600 0.6600 0.6200 0.6200 42,000 -0.12(-16.22%)
Jan 16, 2008 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jan 15, 2008 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jan 14, 2008 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jan 11, 2008 0.6400 0.7400 0.6400 0.7400 17,487 +0.12(+19.35%)
Jan 10, 2008 0.7500 0.7500 0.6200 0.6200 45,250 -0.13(-17.33%)
Jan 09, 2008 0.7300 0.7500 0.7300 0.7500 7,000 +0.01(+1.35%)
Jan 08, 2008 0.7400 0.7400 0.7400 0.7400 1,000 -0.06(-7.50%)
Jan 07, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jan 04, 2008 0.8000 0.8300 0.8000 0.8000 8,500 +0.03(+3.90%)
Jan 03, 2008 0.8300 0.8300 0.7700 0.7700 22,804 -0.02(-2.53%)
Jan 02, 2008 0.7500 0.7900 0.7500 0.7900 28,100 +0.13(+19.70%)
Jan 01, 2008 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
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%)
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.