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

Talon Metal Corp (TSX: TLO )

0.1950 +0.0050 (+2.63%)
Streaming Delayed Price Updated: 10:42 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 (%)
Jul 31, 2014 0.3000 0.3250 0.2950 0.3250 150,900 +0.01(+1.56%)
Jul 30, 2014 0.3250 0.3250 0.2950 0.3200 718,000 -0.01(-1.54%)
Jul 29, 2014 0.3400 0.3600 0.3200 0.3250 652,178 -0.02(-4.41%)
Jul 28, 2014 0.3600 0.3600 0.3400 0.3400 404,800 -0.02(-5.56%)
Jul 25, 2014 0.3600 0.3700 0.3500 0.3600 266,900 -0.01(-2.70%)
Jul 24, 2014 0.3700 0.3900 0.3700 0.3700 84,200 +0.00(+0.00%)
Jul 23, 2014 0.3700 0.3750 0.3700 0.3700 52,175 -0.02(-5.13%)
Jul 22, 2014 0.4000 0.4000 0.3900 0.3900 9,000 -0.01(-1.27%)
Jul 21, 2014 0.3800 0.3950 0.3800 0.3950 125,500 -0.01(-3.66%)
Jul 18, 2014 0.3600 0.4100 0.3300 0.4100 543,200 +0.04(+10.81%)
Jul 17, 2014 0.3700 0.3700 0.3650 0.3700 113,000 +0.00(+0.00%)
Jul 16, 2014 0.3850 0.3850 0.3650 0.3700 236,029 -0.01(-2.63%)
Jul 15, 2014 0.3750 0.3950 0.3650 0.3800 43,000 +0.01(+1.33%)
Jul 14, 2014 0.4200 0.4200 0.3750 0.3750 364,075 -0.04(-9.64%)
Jul 11, 2014 0.4200 0.4300 0.3950 0.4150 171,850 +0.02(+5.06%)
Jul 10, 2014 0.4300 0.4300 0.3800 0.3950 400,150 -0.04(-9.20%)
Jul 09, 2014 0.3700 0.4400 0.3700 0.4350 1,212,875 +0.08(+20.83%)
Jul 08, 2014 0.3650 0.3750 0.3600 0.3600 306,295 -0.01(-2.70%)
Jul 07, 2014 0.3750 0.3750 0.3550 0.3700 170,940 +0.01(+2.78%)
Jul 04, 2014 0.3000 0.3750 0.3000 0.3600 716,338 +0.06(+20.00%)
Jul 03, 2014 0.3500 0.3500 0.2650 0.3000 778,900 -0.04(-11.76%)
Jul 02, 2014 0.3600 0.3600 0.3350 0.3400 157,337 -0.02(-6.85%)
Jun 30, 2014 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Jun 27, 2014 0.3800 0.4150 0.3500 0.3700 764,972 +0.01(+2.78%)
Jun 26, 2014 0.2850 0.4400 0.2800 0.3600 985,370 +0.09(+33.33%)
Jun 25, 2014 0.2800 0.2800 0.2700 0.2700 5,000 -0.01(-3.57%)
Jun 24, 2014 0.2850 0.2850 0.2700 0.2800 50,000 -0.01(-3.45%)
Jun 23, 2014 0.2600 0.3500 0.2600 0.2900 373,508 +0.01(+5.45%)
Jun 20, 2014 0.2200 0.2750 0.2200 0.2750 260,000 +0.07(+30.95%)
Jun 19, 2014 0.2100 0.2100 0.2100 0.2100 6,500 +0.00(+0.00%)
Jun 18, 2014 0.2050 0.2100 0.1900 0.2100 193,963 +0.02(+10.53%)
Jun 17, 2014 0.2050 0.2100 0.1900 0.1900 221,238 -0.01(-7.32%)
Jun 16, 2014 0.1900 0.2050 0.1900 0.2050 2,505,400 +0.00(+2.50%)
Jun 13, 2014 0.2000 0.2000 0.2000 0.2000 30,500 +0.00(+0.00%)
Jun 12, 2014 0.2250 0.2250 0.1900 0.2000 750,700 -0.02(-9.09%)
Jun 11, 2014 0.2000 0.2250 0.2000 0.2200 130,000 +0.04(+18.92%)
Jun 10, 2014 0.1950 0.1950 0.1850 0.1850 33,300 -0.01(-2.63%)
Jun 04, 2014 0.1900 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Jun 03, 2014 0.1800 0.2100 0.1800 0.2100 161,000 +0.03(+16.67%)
Jun 02, 2014 0.1950 0.2000 0.1800 0.1800 91,000 -0.02(-7.69%)
May 30, 2014 0.1850 0.1950 0.1850 0.1950 11,500 +0.02(+14.71%)
May 29, 2014 0.1850 0.1950 0.1700 0.1700 328,500 +0.00(+0.00%)
May 28, 2014 0.1950 0.1950 0.1650 0.1700 231,000 -0.02(-10.53%)
May 27, 2014 0.1950 0.1950 0.1900 0.1900 52,340 -0.01(-2.56%)
May 26, 2014 0.1900 0.1950 0.1900 0.1950 11,500 +0.02(+14.71%)
May 23, 2014 0.1950 0.1950 0.1700 0.1700 173,500 -0.03(-15.00%)
May 22, 2014 0.2000 0.2000 0.2000 0.2000 18,000 +0.00(+0.00%)
May 21, 2014 0.2000 0.2000 0.2000 0.2000 130,000 -0.01(-6.98%)
May 16, 2014 0.2150 0.2150 0.2150 0.2150 0 +0.02(+10.26%)
May 15, 2014 0.2000 0.2000 0.1950 0.1950 29,000 -0.01(-2.50%)
May 14, 2014 0.2000 0.2000 0.2000 0.2000 80,000 +0.01(+2.56%)
May 13, 2014 0.1950 0.1950 0.1950 0.1950 7,803 -0.01(-2.50%)
May 12, 2014 0.1950 0.2000 0.1950 0.2000 84,700 +0.00(+0.00%)
May 09, 2014 0.1950 0.2000 0.1950 0.2000 153,500 +0.00(+0.00%)
May 08, 2014 0.1950 0.2000 0.1950 0.2000 25,500 +0.00(+0.00%)
May 07, 2014 0.2000 0.2100 0.2000 0.2000 160,773 +0.01(+2.56%)
May 06, 2014 0.2000 0.2000 0.1950 0.1950 416,500 -0.01(-4.88%)
May 05, 2014 0.2000 0.2050 0.2000 0.2050 204,675 +0.00(+2.50%)
May 02, 2014 0.2500 0.2500 0.2000 0.2000 254,350 -0.02(-9.09%)
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.