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 (%)
Oct 31, 2012 0.2850 0.2850 0.2500 0.2550 245,900 -0.02(-7.27%)
Oct 30, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 29, 2012 0.2750 0.2750 0.2750 0.2750 20,020 +0.01(+1.85%)
Oct 26, 2012 0.2700 0.2700 0.2700 0.2700 9,600 -0.01(-3.57%)
Oct 25, 2012 0.2800 0.2800 0.2800 0.2800 10,000 -0.01(-3.45%)
Oct 24, 2012 0.2800 0.3000 0.2800 0.2900 103,500 +0.03(+11.54%)
Oct 23, 2012 0.2900 0.2900 0.2550 0.2600 536,300 +0.01(+4.00%)
Oct 19, 2012 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 18, 2012 0.2500 0.2500 0.2500 0.2500 5,000 -0.02(-5.66%)
Oct 17, 2012 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Oct 16, 2012 0.2450 0.2650 0.2450 0.2650 4,500 -0.01(-1.85%)
Oct 15, 2012 0.2600 0.2700 0.2550 0.2700 33,500 +0.00(+0.00%)
Oct 12, 2012 0.2650 0.2700 0.2600 0.2700 39,400 +0.01(+1.89%)
Oct 11, 2012 0.2650 0.2650 0.2650 0.2650 5,000 +0.03(+10.42%)
Oct 10, 2012 0.2600 0.2600 0.2400 0.2400 144,000 -0.04(-15.79%)
Oct 09, 2012 0.2800 0.2850 0.2800 0.2850 10,010 +0.02(+7.55%)
Oct 05, 2012 0.2650 0.2650 0.2650 0 -0.02(-7.02%)
Oct 04, 2012 0.2700 0.2850 0.2700 0.2850 111,100 +0.01(+5.56%)
Oct 03, 2012 0.2850 0.2850 0.2600 0.2700 75,300 +0.02(+8.00%)
Oct 02, 2012 0.2850 0.2900 0.2500 0.2500 27,000 -0.05(-16.67%)
Oct 01, 2012 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 28, 2012 0.3000 0.3000 0.3000 0.3000 23,000 +0.00(+0.00%)
Sep 27, 2012 0.3400 0.3400 0.3000 0.3000 154,000 -0.04(-11.76%)
Sep 26, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 25, 2012 0.3550 0.3550 0.3400 0.3400 79,500 +0.01(+3.03%)
Sep 24, 2012 0.3350 0.3350 0.3300 0.3300 4,000 -0.03(-8.33%)
Sep 21, 2012 0.3600 0.3600 0.3600 0.3600 10,000 +0.02(+5.88%)
Sep 20, 2012 0.3400 0.3400 0.3400 0.3400 8,185 +0.01(+1.49%)
Sep 19, 2012 0.3400 0.3400 0.3350 0.3350 12,500 -0.01(-4.29%)
Sep 18, 2012 0.3500 0.3600 0.3400 0.3500 17,565 +0.00(+0.00%)
Sep 17, 2012 0.3600 0.3600 0.3500 0.3500 13,480 -0.02(-5.41%)
Sep 14, 2012 0.3700 0.3700 0.3700 0.3700 500 -0.01(-2.63%)
Sep 13, 2012 0.3800 0.3800 0.3350 0.3800 143,500 +0.01(+2.70%)
Sep 12, 2012 0.4000 0.4000 0.3700 0.3700 73,654 -0.03(-7.50%)
Sep 11, 2012 0.3950 0.4000 0.3850 0.4000 203,500 +0.00(+0.00%)
Sep 10, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 07, 2012 0.3750 0.4000 0.3750 0.4000 37,000 +0.03(+6.67%)
Sep 06, 2012 0.3500 0.3750 0.3500 0.3750 50,505 +0.05(+17.19%)
Sep 05, 2012 0.3300 0.3300 0.3200 0.3200 48,500 -0.03(-8.57%)
Sep 04, 2012 0.3450 0.3500 0.3350 0.3500 49,000 +0.02(+7.69%)
Aug 31, 2012 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Aug 30, 2012 0.3600 0.3600 0.3150 0.3200 77,650 -0.03(-8.57%)
Aug 29, 2012 0.3850 0.3850 0.3200 0.3500 351,900 -0.05(-12.50%)
Aug 27, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 24, 2012 0.3800 0.4000 0.3800 0.4000 94,210 +0.02(+5.26%)
Aug 23, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 22, 2012 0.3800 0.3800 0.3800 0.3800 60,000 +0.01(+2.70%)
Aug 21, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 20, 2012 0.3650 0.3700 0.3650 0.3700 6,000 +0.01(+2.78%)
Aug 17, 2012 0.3600 0.3600 0.3600 0.3600 13,500 +0.00(+0.00%)
Aug 16, 2012 0.3650 0.3650 0.3600 0.3600 26,500 -0.03(-7.69%)
Aug 15, 2012 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 14, 2012 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 13, 2012 0.3500 0.3900 0.3500 0.3900 18,500 +0.05(+13.04%)
Aug 11, 2012 0.3550 0.3550 0.3450 0.3450 44,500 +0.00(+0.00%)
Aug 10, 2012 0.3550 0.3550 0.3450 0.3450 44,500 -0.01(-1.43%)
Aug 09, 2012 0.3550 0.3550 0.3500 0.3500 100,000 +0.00(+0.00%)
Aug 08, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 07, 2012 0.3600 0.3600 0.3500 0.3500 49,525 -0.02(-5.41%)
Aug 03, 2012 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Aug 02, 2012 0.3800 0.3800 0.3800 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.