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 (%)
Sep 30, 2009 0.3700 0.3700 0.3700 0.3700 5,000 -0.01(-2.63%)
Sep 29, 2009 0.3800 0.3800 0.3800 0.3800 4,000 +0.02(+5.56%)
Sep 28, 2009 0.3600 0.3600 0.3600 400 +0.00(+0.00%)
Sep 25, 2009 0.3650 0.3650 0.3600 0.3600 9,500 -0.01(-1.37%)
Sep 24, 2009 0.3650 0.3650 0.3650 0.3650 900 +0.01(+1.39%)
Sep 23, 2009 0.3650 0.3650 0.3600 0.3600 2,000 -0.03(-7.69%)
Sep 22, 2009 0.3900 0.3900 0.3900 0.3900 1,000 +0.03(+8.33%)
Sep 21, 2009 0.3600 0.3600 0.3600 0.3600 15,000 -0.01(-2.70%)
Sep 18, 2009 0.3700 0.3700 0.3700 0.3700 4,000 +0.01(+2.78%)
Sep 17, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 16, 2009 0.3700 0.3700 0.3600 0.3600 5,000 +0.00(+0.00%)
Sep 15, 2009 0.3600 0.3600 0.3600 8 +0.00(+0.00%)
Sep 14, 2009 0.3600 0.3600 0.3600 0.3600 10,000 -0.04(-10.00%)
Sep 11, 2009 0.4000 0.4000 0.4000 2 +0.00(+0.00%)
Sep 10, 2009 0.4050 0.4050 0.3950 0.4000 41,000 -0.02(-4.76%)
Sep 09, 2009 0.3450 0.4350 0.3450 0.4200 37,500 +0.09(+27.27%)
Sep 08, 2009 0.3400 0.3400 0.3150 0.3300 82,500 -0.01(-4.35%)
Sep 04, 2009 0.3300 0.3500 0.3100 0.3450 99,281 -0.01(-1.43%)
Sep 03, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 02, 2009 0.3500 0.3650 0.3500 0.3500 36,000 +0.01(+2.94%)
Sep 01, 2009 0.3400 0.3400 0.3400 0.3400 11,062 +0.00(+0.00%)
Aug 31, 2009 0.3400 0.3400 0.3400 0.3400 11,062 -0.01(-2.86%)
Aug 28, 2009 0.3500 0.3500 0.3500 0.3500 2,000 +0.01(+4.48%)
Aug 27, 2009 0.3350 0.3350 0.3350 0.3350 5,000 -0.01(-4.29%)
Aug 26, 2009 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Aug 25, 2009 0.3550 0.3550 0.3500 0.3500 32,500 -0.02(-5.41%)
Aug 24, 2009 0.3600 0.3800 0.3600 0.3700 53,500 +0.00(+0.00%)
Aug 21, 2009 0.3600 0.3800 0.3600 0.3700 53,500 +0.00(+0.00%)
Aug 20, 2009 0.3600 0.3800 0.3600 0.3700 53,500 +0.04(+12.12%)
Aug 19, 2009 0.3400 0.3450 0.3300 0.3300 60,500 -0.01(-2.94%)
Aug 18, 2009 0.3400 0.3600 0.3400 0.3400 51,001 +0.02(+6.25%)
Aug 17, 2009 0.2900 0.3200 0.2900 0.3200 136,500 +0.04(+14.29%)
Aug 14, 2009 0.2800 0.2800 0.2600 0.2800 38,600 +0.00(+0.00%)
Aug 13, 2009 0.2800 0.2800 0.2600 0.2800 38,600 -0.03(-9.68%)
Aug 12, 2009 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 11, 2009 0.3100 0.3100 0.3100 0.3100 50 +0.00(+0.00%)
Aug 10, 2009 0.3100 0.3100 0.3100 0.3100 500 +0.00(+0.00%)
Aug 07, 2009 0.3100 0.3100 0.3100 0.3100 500 +0.01(+1.64%)
Aug 06, 2009 0.2900 0.3050 0.2500 0.3050 11,600 -0.01(-1.61%)
Aug 05, 2009 0.3100 0.3100 0.3100 0.3100 8,000 -0.01(-3.13%)
Aug 04, 2009 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 31, 2009 0.2800 0.3200 0.2800 0.3200 37,500 +0.04(+14.29%)
Jul 30, 2009 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Jul 29, 2009 0.2900 0.2900 0.2800 0.2800 6,000 -0.02(-6.67%)
Jul 28, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 27, 2009 0.3000 0.3000 0.3000 0.3000 8,200 -0.01(-3.23%)
Jul 24, 2009 0.3000 0.3100 0.3000 0.3100 6,000 -0.03(-7.46%)
Jul 23, 2009 0.3000 0.3350 0.3000 0.3350 6,500 -0.01(-1.47%)
Jul 22, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 21, 2009 0.3400 0.3400 0.3400 0.3400 1,110 -0.00(-1.45%)
Jul 20, 2009 0.3250 0.3450 0.2600 0.3450 8,710 -0.01(-1.43%)
Jul 17, 2009 0.3500 0.3500 0.3500 0.3500 15,504 -0.02(-4.11%)
Jul 16, 2009 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jul 15, 2009 0.3550 0.3650 0.3500 0.3650 113,627 -0.01(-1.35%)
Jul 14, 2009 0.3050 0.3700 0.3000 0.3700 5,500 +0.02(+5.71%)
Jul 13, 2009 0.3450 0.3500 0.3450 0.3500 25,000 +0.02(+6.06%)
Jul 10, 2009 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 09, 2009 0.2600 0.3300 0.2600 0.3300 5,500 +0.00(+0.00%)
Jul 08, 2009 0.3350 0.3350 0.3300 0.3300 10,000 -0.03(-8.33%)
Jul 07, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 06, 2009 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 03, 2009 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
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.