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 +0.0050 (+2.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 28, 2011 2.250 2.440 2.240 2.380 171,750 +0.13(+5.78%)
Feb 25, 2011 2.300 2.310 2.210 2.250 73,400 -0.04(-1.75%)
Feb 24, 2011 2.400 2.400 2.110 2.290 236,702 -0.06(-2.55%)
Feb 23, 2011 2.400 2.400 2.300 2.350 66,900 -0.05(-2.08%)
Feb 22, 2011 2.450 2.450 2.350 2.400 327,276 +0.00(+0.00%)
Feb 18, 2011 2.370 2.430 2.370 2.400 165,500 +0.04(+1.69%)
Feb 17, 2011 2.400 2.400 2.300 2.360 199,906 -0.04(-1.67%)
Feb 16, 2011 2.470 2.470 2.340 2.400 144,065 -0.08(-3.23%)
Feb 15, 2011 2.600 2.600 2.400 2.480 384,458 -0.12(-4.62%)
Feb 14, 2011 2.470 2.680 2.400 2.600 320,074 +0.13(+5.26%)
Feb 11, 2011 2.480 2.480 2.360 2.470 123,265 -0.02(-0.80%)
Feb 10, 2011 2.300 2.490 2.290 2.490 637,200 +0.22(+9.69%)
Feb 09, 2011 2.260 2.450 2.160 2.270 399,231 +0.00(+0.00%)
Feb 08, 2011 2.350 2.350 2.030 2.270 356,885 -0.01(-0.44%)
Feb 07, 2011 2.200 2.380 2.120 2.280 473,845 +0.16(+7.55%)
Feb 04, 2011 1.850 2.120 1.830 2.120 421,285 +0.28(+15.22%)
Feb 03, 2011 1.580 1.900 1.580 1.840 317,285 +0.26(+16.46%)
Feb 02, 2011 1.640 1.640 1.550 1.580 47,975 +0.00(+0.00%)
Feb 01, 2011 1.600 1.600 1.510 1.580 102,600 +0.01(+0.64%)
Jan 31, 2011 1.600 1.600 1.570 1.570 104,300 -0.03(-1.88%)
Jan 28, 2011 1.550 1.640 1.550 1.600 117,700 +0.07(+4.58%)
Jan 27, 2011 1.550 1.550 1.510 1.530 30,800 -0.02(-1.29%)
Jan 26, 2011 1.520 1.580 1.520 1.550 44,000 +0.03(+1.97%)
Jan 25, 2011 1.580 1.580 1.520 1.520 115,850 -0.06(-3.80%)
Jan 24, 2011 1.640 1.660 1.580 1.580 86,174 -0.07(-4.24%)
Jan 21, 2011 1.740 1.780 1.610 1.650 97,637 -0.10(-5.71%)
Jan 20, 2011 1.760 1.770 1.600 1.750 114,342 +0.02(+1.16%)
Jan 19, 2011 1.670 1.730 1.600 1.730 191,095 +0.08(+4.85%)
Jan 18, 2011 1.640 1.650 1.600 1.650 114,300 +0.10(+6.45%)
Jan 17, 2011 1.580 1.580 1.550 1.550 42,000 -0.03(-1.90%)
Jan 14, 2011 1.650 1.650 1.530 1.580 185,800 -0.09(-5.39%)
Jan 13, 2011 1.700 1.740 1.660 1.670 204,597 +0.02(+1.21%)
Jan 12, 2011 1.470 1.650 1.470 1.650 482,512 +0.18(+12.24%)
Jan 11, 2011 1.480 1.480 1.450 1.470 89,900 -0.03(-2.00%)
Jan 10, 2011 1.490 1.530 1.490 1.500 56,200 +0.01(+0.67%)
Jan 07, 2011 1.480 1.530 1.400 1.490 93,230 -0.01(-0.67%)
Jan 06, 2011 1.590 1.620 1.480 1.500 119,593 -0.09(-5.66%)
Jan 05, 2011 1.600 1.630 1.510 1.590 93,900 -0.01(-0.63%)
Jan 04, 2011 1.750 1.750 1.520 1.600 228,873 -0.04(-2.44%)
Dec 31, 2010 1.490 1.950 1.490 1.640 405,670 +0.15(+10.07%)
Dec 30, 2010 1.250 1.490 1.250 1.490 384,580 +0.24(+19.20%)
Dec 29, 2010 1.180 1.270 1.180 1.250 287,500 +0.06(+5.04%)
Dec 24, 2010 1.030 1.250 1.030 1.190 116,000 +0.10(+9.17%)
Dec 23, 2010 1.100 1.130 1.060 1.090 76,700 +0.01(+0.93%)
Dec 22, 2010 1.050 1.110 1.050 1.080 1,500 +0.04(+3.85%)
Dec 21, 2010 1.020 1.040 1.000 1.040 229,424 -0.01(-0.95%)
Dec 20, 2010 1.000 1.100 1.000 1.050 66,227 +0.06(+6.06%)
Dec 17, 2010 1.070 1.070 0.9200 0.9900 184,411 -0.08(-7.48%)
Dec 16, 2010 1.100 1.100 1.060 1.070 69,285 -0.06(-5.31%)
Dec 15, 2010 1.140 1.140 1.120 1.130 28,800 -0.02(-1.74%)
Dec 14, 2010 1.130 1.150 1.120 1.150 32,200 +0.00(+0.00%)
Dec 13, 2010 1.200 1.200 1.120 1.150 112,100 +0.01(+0.88%)
Dec 10, 2010 1.170 1.170 1.130 1.140 98,150 -0.06(-5.00%)
Dec 09, 2010 1.230 1.230 1.120 1.200 126,866 +0.00(+0.00%)
Dec 08, 2010 1.190 1.200 1.160 1.200 130,400 +0.00(+0.00%)
Dec 07, 2010 1.170 1.240 1.150 1.200 43,600 -0.03(-2.44%)
Dec 06, 2010 1.260 1.270 1.210 1.230 96,300 -0.03(-2.38%)
Dec 03, 2010 1.200 1.350 1.180 1.260 189,150 +0.06(+5.00%)
Dec 02, 2010 1.130 1.200 1.080 1.200 116,500 +0.08(+7.14%)
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.