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

Talon Metal Corp (OP: TLOFF )

0.1450 +0.0063 (+4.54%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 22, 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 (%)
Apr 29, 2011 2.477 2.477 2.477 2.477 1,000 -0.04(-1.60%)
Apr 27, 2011 2.518 2.518 2.518 2.518 0 +0.13(+5.56%)
Apr 18, 2011 2.385 2.385 2.385 0 -0.11(-4.40%)
Apr 15, 2011 2.495 2.495 2.495 2.495 1,000 -0.05(-2.12%)
Apr 11, 2011 2.549 2.549 2.549 2.549 0 +0.05(+1.96%)
Apr 08, 2011 2.500 2.500 2.500 2.500 500 -0.32(-11.41%)
Apr 04, 2011 2.822 2.822 2.822 2.822 0 -0.17(-5.79%)
Mar 30, 2011 2.995 2.995 2.995 2.995 0 -0.02(-0.61%)
Mar 29, 2011 3.011 3.014 3.011 3.014 2,000 +0.18(+6.49%)
Mar 28, 2011 2.717 2.830 2.717 2.830 2,000 +0.24(+9.40%)
Mar 25, 2011 2.677 2.677 2.587 2.587 16,500 -0.11(-3.96%)
Mar 24, 2011 2.619 2.694 2.619 2.694 2,200 +0.18(+7.26%)
Mar 23, 2011 2.511 2.511 2.511 2.511 4,800 +0.37(+17.10%)
Mar 18, 2011 2.144 2.144 2.144 0 +0.27(+14.62%)
Mar 15, 2011 1.871 1.871 1.871 1.871 0 -0.68(-26.71%)
Mar 08, 2011 2.553 2.553 2.553 2.553 0 +0.03(+1.34%)
Mar 07, 2011 2.519 2.519 2.519 2.519 2,500 +0.07(+2.67%)
Mar 03, 2011 2.454 2.454 2.454 2.454 0 -0.10(-3.90%)
Mar 01, 2011 2.553 2.553 2.553 0 +0.27(+11.58%)
Feb 24, 2011 2.288 2.288 2.288 0 -0.14(-5.75%)
Feb 17, 2011 2.428 2.428 2.428 0 -0.23(-8.73%)
Feb 14, 2011 2.660 2.660 2.660 0 +0.28(+11.58%)
Feb 11, 2011 2.384 2.384 2.384 2.384 100 +0.01(+0.25%)
Feb 10, 2011 2.378 2.378 2.378 2.378 6,000 +0.27(+12.75%)
Feb 08, 2011 2.109 2.109 2.109 0 -0.20(-8.81%)
Feb 07, 2011 2.306 2.313 2.306 2.313 3,000 +0.31(+15.64%)
Feb 04, 2011 2.000 2.000 2.000 2.000 6,500 +0.33(+19.45%)
Feb 03, 2011 1.674 1.674 1.674 1.674 5,000 +0.01(+0.35%)
Feb 02, 2011 1.669 1.669 1.669 1.669 300 +0.15(+9.65%)
Feb 01, 2011 1.522 1.522 1.522 1.522 1,000 -0.06(-4.02%)
Jan 31, 2011 1.589 1.589 1.585 1.585 14,100 -0.14(-8.04%)
Jan 21, 2011 1.724 1.724 1.724 0 +0.01(+0.85%)
Jan 20, 2011 1.637 1.710 1.637 1.710 1,600 +0.07(+4.46%)
Jan 19, 2011 1.674 1.674 1.637 1.637 12,000 +0.17(+11.91%)
Jan 07, 2011 1.462 1.462 1.462 0 -0.15(-9.16%)
Jan 06, 2011 1.610 1.610 1.610 1.610 300 -0.12(-6.86%)
Jan 04, 2011 1.728 1.728 1.728 0 +0.08(+5.07%)
Dec 31, 2010 1.645 1.645 1.645 0 +0.19(+12.69%)
Dec 30, 2010 1.349 1.470 1.349 1.460 6,700 +0.21(+16.83%)
Dec 29, 2010 1.169 1.260 1.169 1.249 55,620 +0.22(+21.01%)
Dec 21, 2010 1.032 1.032 1.032 0 +0.01(+1.22%)
Dec 20, 2010 1.020 1.020 1.020 1.020 5,000 +0.02(+2.08%)
Dec 17, 2010 1.028 1.028 0.9993 0.9993 5,300 -0.10(-8.76%)
Dec 16, 2010 1.095 1.095 1.095 1.095 20,000 -0.02(-1.84%)
Dec 14, 2010 1.116 1.116 1.116 0 -0.01(-0.51%)
Dec 13, 2010 1.121 1.121 1.121 1.121 1,000 +0.02(+1.95%)
Dec 09, 2010 1.100 1.100 1.100 0 -0.08(-6.49%)
Dec 07, 2010 1.176 1.176 1.176 0 -0.13(-9.79%)
Dec 03, 2010 1.304 1.304 1.304 0 +0.11(+9.08%)
Dec 02, 2010 1.185 1.195 1.175 1.195 21,200 +0.11(+10.46%)
Nov 30, 2010 1.082 1.082 1.082 1.082 0 -0.17(-13.24%)
Nov 29, 2010 1.242 1.247 1.182 1.247 16,700 -0.00(-0.37%)
Nov 26, 2010 1.038 1.252 1.004 1.252 60,720 +0.40(+46.40%)
Nov 10, 2010 0.8552 0.8552 0.8552 0.8552 0 +0.06(+7.88%)
Nov 01, 2010 0.7927 0.7927 0.7927 0 +0.00(+0.34%)
Oct 29, 2010 0.7900 0.7900 0.7900 0.7900 3,000 +0.11(+16.52%)
Oct 22, 2010 0.6780 0.6780 0.6780 0 +0.03(+4.10%)
Oct 14, 2010 0.6513 0.6513 0.6513 0 -0.04(-6.18%)
Oct 07, 2010 0.6942 0.6942 0.6942 0 -0.00(-0.50%)
Oct 06, 2010 0.6977 0.6977 0.6977 0.6977 600 -0.01(-0.89%)
Oct 05, 2010 0.7300 0.7315 0.7023 0.7040 29,200 -0.02(-2.15%)
Oct 04, 2010 0.7195 0.7195 0.7195 0.7195 3,000 +0.05(+6.99%)
Sep 22, 2010 0.6725 0.6725 0.6725 0 +0.05(+8.78%)
Sep 16, 2010 0.6182 0.6182 0.6182 0 -0.01(-1.51%)
Sep 15, 2010 0.6277 0.6277 0.6277 0.6277 1,000 +0.13(+25.29%)
Sep 14, 2010 0.5020 0.5020 0.5010 0.5010 17,000 -0.00(-0.50%)
Sep 13, 2010 0.5035 0.5035 0.5035 0.5035 22,375 +0.08(+18.47%)
Sep 08, 2010 0.4250 0.4250 0.4250 0 +0.00(+0.95%)
Aug 30, 2010 0.4210 0.4210 0.4210 0 +0.01(+2.68%)
Aug 27, 2010 0.4100 0.4100 0.4100 0.4100 16,445 +0.00(+0.00%)
Aug 26, 2010 0.4098 0.4530 0.4000 0.4100 74,000 +0.00(+0.00%)
Aug 25, 2010 0.4100 0.4100 0.4100 0.4100 10,000 +0.09(+30.16%)
Aug 17, 2010 0.3150 0.3150 0.3150 0 -0.16(-33.12%)
May 19, 2010 0.4710 0.4710 0.4710 0 +0.07(+18.94%)
May 18, 2010 0.3910 0.4000 0.3860 0.3960 20,000 +0.06(+19.53%)
May 17, 2010 0.3313 0.3313 0.3313 0.3313 15,000 -0.01(-3.97%)
May 14, 2010 0.3800 0.3851 0.3431 0.3450 65,608 +0.00(+1.02%)
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.