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

Talon Metal Corp (TSX: TLO )

0.1775 -0.0025 (-1.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Aug 31, 2011 0.8500 0.9000 0.8300 0.8300 126,500 -0.04(-4.60%)
Aug 30, 2011 0.8800 0.9000 0.8600 0.8700 15,100 -0.03(-3.33%)
Aug 29, 2011 0.8800 0.9000 0.8800 0.9000 15,690 +0.01(+1.12%)
Aug 26, 2011 0.8900 0.9000 0.8700 0.8900 16,000 -0.01(-1.11%)
Aug 25, 2011 0.9200 0.9200 0.8700 0.9000 33,500 -0.05(-5.26%)
Aug 24, 2011 0.9500 0.9500 0.9500 0.9500 12,775 -0.02(-2.06%)
Aug 23, 2011 0.9600 0.9700 0.9500 0.9700 23,100 +0.02(+2.11%)
Aug 22, 2011 0.9500 0.9500 0.9500 130 +0.00(+0.00%)
Aug 19, 2011 1.040 1.040 0.9500 0.9500 35,800 -0.05(-5.00%)
Aug 18, 2011 1.030 1.040 1.000 1.000 24,000 -0.05(-4.76%)
Aug 17, 2011 1.060 1.060 1.000 1.050 33,700 +0.00(+0.00%)
Aug 16, 2011 1.050 1.050 1.050 1.050 5,300 -0.03(-2.78%)
Aug 15, 2011 1.090 1.100 1.080 1.080 11,730 +0.09(+9.09%)
Aug 12, 2011 0.9700 0.9900 0.9500 0.9900 18,500 -0.01(-1.00%)
Aug 11, 2011 0.9700 1.000 0.9500 1.000 5,000 +0.01(+1.01%)
Aug 10, 2011 1.000 1.000 0.9200 0.9900 43,900 -0.06(-5.71%)
Aug 09, 2011 1.000 1.200 1.000 1.050 46,800 +0.10(+10.53%)
Aug 08, 2011 0.9800 0.9800 0.9000 0.9500 15,500 -0.08(-7.77%)
Aug 05, 2011 1.110 1.130 0.8700 1.030 360,000 -0.01(-0.96%)
Aug 04, 2011 1.020 1.100 1.010 1.040 59,160 -0.01(-0.95%)
Aug 03, 2011 1.040 1.050 0.9700 1.050 136,026 -0.02(-1.87%)
Aug 02, 2011 1.190 1.200 1.030 1.070 74,650 -0.11(-9.32%)
Jul 29, 2011 1.230 1.230 1.130 1.180 24,300 -0.02(-1.67%)
Jul 28, 2011 1.300 1.300 1.200 1.200 172,900 -0.14(-10.45%)
Jul 27, 2011 1.240 1.340 1.200 1.340 62,700 +0.10(+8.06%)
Jul 26, 2011 1.210 1.250 1.200 1.240 163,504 +0.05(+4.20%)
Jul 25, 2011 1.270 1.350 1.170 1.190 294,610 -0.19(-13.77%)
Jul 22, 2011 1.150 1.400 1.100 1.380 356,400 +0.21(+17.95%)
Jul 21, 2011 1.230 1.280 1.100 1.170 160,220 -0.07(-5.65%)
Jul 20, 2011 1.220 1.300 1.220 1.240 107,790 +0.04(+3.33%)
Jul 19, 2011 1.240 1.240 1.200 1.200 95,500 -0.03(-2.44%)
Jul 18, 2011 1.380 1.380 1.230 1.230 15,400 -0.02(-1.60%)
Jul 15, 2011 1.250 1.250 1.250 1.250 134,500 +0.03(+2.46%)
Jul 14, 2011 1.300 1.350 1.220 1.220 90,400 -0.05(-3.94%)
Jul 13, 2011 1.270 1.330 1.270 1.270 79,700 +0.04(+3.25%)
Jul 12, 2011 1.240 1.320 1.230 1.230 68,669 -0.08(-6.11%)
Jul 11, 2011 1.430 1.430 1.220 1.310 270,850 -0.11(-7.75%)
Jul 08, 2011 1.460 1.500 1.420 1.420 36,787 -0.12(-7.79%)
Jul 07, 2011 1.510 1.600 1.440 1.540 42,301 +0.13(+9.22%)
Jul 06, 2011 1.550 1.550 1.410 1.410 126,000 -0.13(-8.44%)
Jul 05, 2011 1.530 1.540 1.460 1.540 38,300 +0.02(+1.32%)
Jul 04, 2011 1.520 1.520 1.500 1.520 29,401 +0.00(+0.00%)
Jun 30, 2011 1.570 1.640 1.450 1.520 139,950 +0.02(+1.33%)
Jun 29, 2011 1.500 1.500 1.480 1.500 19,550 +0.05(+3.45%)
Jun 28, 2011 1.450 1.500 1.420 1.450 111,000 +0.00(+0.00%)
Jun 27, 2011 1.380 1.450 1.380 1.450 7,500 +0.05(+3.57%)
Jun 24, 2011 1.430 1.430 1.350 1.400 35,700 -0.05(-3.45%)
Jun 23, 2011 1.450 1.450 1.420 1.450 24,824 -0.05(-3.33%)
Jun 22, 2011 1.450 1.540 1.350 1.500 144,400 +0.05(+3.45%)
Jun 21, 2011 1.500 1.550 1.450 1.450 27,900 -0.08(-5.23%)
Jun 20, 2011 1.550 1.530 1.510 1.530 30,574 -0.02(-1.29%)
Jun 17, 2011 1.550 1.550 1.550 1.550 52,403 +0.00(+0.00%)
Jun 16, 2011 1.510 1.570 1.500 1.550 49,485 +0.02(+1.31%)
Jun 15, 2011 1.490 1.580 1.420 1.530 139,600 +0.03(+2.00%)
Jun 14, 2011 1.480 1.640 1.480 1.500 96,900 +0.05(+3.45%)
Jun 13, 2011 1.480 1.550 1.420 1.450 154,500 +0.07(+5.07%)
Jun 10, 2011 1.400 1.400 1.250 1.380 163,420 -0.02(-1.43%)
Jun 09, 2011 1.480 1.600 1.400 1.400 203,224 -0.20(-12.50%)
Jun 08, 2011 1.700 1.700 1.540 1.600 49,278 -0.10(-5.88%)
Jun 07, 2011 1.670 1.700 1.650 1.700 5,400 +0.01(+0.59%)
Jun 06, 2011 1.730 1.790 1.690 1.690 27,200 -0.03(-1.74%)
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.