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 (%)
Jun 30, 2009 0.3100 0.3600 0.3100 0.3600 4,500 -0.02(-4.00%)
Jun 29, 2009 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 26, 2009 0.3300 0.3750 0.3300 0.3750 5,500 -0.01(-1.32%)
Jun 25, 2009 0.3100 0.3800 0.3800 0.3800 5,500 +0.00(+0.00%)
Jun 24, 2009 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 23, 2009 0.3100 0.3800 0.3100 0.3800 5,500 +0.03(+7.04%)
Jun 22, 2009 0.3700 0.3700 0.3550 0.3550 15,500 -0.03(-6.58%)
Jun 19, 2009 0.3800 0.3800 0.3800 0.3800 3,000 -0.04(-9.52%)
Jun 18, 2009 0.4200 0.4200 0.4200 0.4200 500 +0.00(+0.00%)
Jun 17, 2009 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 16, 2009 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 15, 2009 0.4200 0.4200 0.4200 0.4200 500 +0.04(+10.53%)
Jun 12, 2009 0.3750 0.3800 0.3750 0.3800 20,000 +0.00(+0.00%)
Jun 11, 2009 0.3750 0.3800 0.3750 0.3800 20,000 -0.01(-1.30%)
Jun 10, 2009 0.3900 0.3900 0.3850 0.3850 15,000 -0.02(-6.10%)
Jun 09, 2009 0.3750 0.4100 0.3750 0.4100 10,500 -0.02(-4.65%)
Jun 08, 2009 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 05, 2009 0.4100 0.4500 0.3700 0.4300 55,500 -0.04(-8.51%)
Jun 04, 2009 0.4400 0.4700 0.4400 0.4700 20,525 +0.00(+0.00%)
Jun 03, 2009 0.4700 0.4700 0.4500 0.4700 6,000 -0.03(-6.00%)
Jun 02, 2009 0.4250 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Jun 01, 2009 0.5000 0.5000 0.5000 50 +0.00(+0.00%)
May 29, 2009 0.4250 0.5000 0.4250 0.5000 27,010 +0.06(+13.64%)
May 28, 2009 0.4400 0.4400 0.4400 0.4400 1,500 -0.03(-7.37%)
May 27, 2009 0.4500 0.4750 0.4050 0.4750 15,100 +0.02(+5.56%)
May 26, 2009 0.4500 0.4500 0.4400 0.4500 34,300 -0.04(-9.09%)
May 25, 2009 0.2700 0.5300 0.2700 0.4950 169,100 +0.21(+73.68%)
May 22, 2009 0.2850 0.3100 0.2850 0.2850 56,000 +0.02(+9.62%)
May 21, 2009 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 20, 2009 0.2600 0.2600 0.2600 0.2600 1,500 -0.03(-10.34%)
May 19, 2009 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 15, 2009 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 14, 2009 0.2500 0.2900 0.2500 0.2900 17,500 +0.07(+31.82%)
May 13, 2009 0.2400 0.2400 0.2200 0.2200 19,500 +0.00(+0.00%)
May 12, 2009 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 11, 2009 0.2400 0.2400 0.2200 0.2200 16,100 +0.01(+4.76%)
May 08, 2009 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 07, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 06, 2009 0.2100 0.2100 0.2100 6 +0.00(+0.00%)
May 05, 2009 0.2150 0.2150 0.2100 0.2100 6,000 +0.02(+10.53%)
May 04, 2009 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 01, 2009 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 30, 2009 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 29, 2009 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 28, 2009 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Apr 27, 2009 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Apr 20, 2009 0.1900 0.1900 0.1900 0.1900 1,000 -0.05(-20.83%)
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.