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 (%)
Nov 30, 2007 0.6300 0.6400 0.6000 0.6400 95,000 +0.01(+1.59%)
Nov 29, 2007 0.6500 0.6700 0.6300 0.6300 45,000 +0.02(+3.28%)
Nov 28, 2007 0.6700 0.6700 0.6100 0.6100 71,894 -0.06(-8.96%)
Nov 27, 2007 0.6700 0.6700 0.6700 0.6700 4,500 +0.00(+0.00%)
Nov 26, 2007 0.6700 0.6700 0.6700 0.6700 3,500 -0.08(-10.67%)
Nov 23, 2007 0.6900 0.7500 0.6900 0.7500 4,294 +0.10(+15.38%)
Nov 21, 2007 0.7100 0.7100 0.6500 0.6500 47,200 -0.01(-1.52%)
Nov 20, 2007 0.6900 0.6900 0.6600 0.6600 47,000 -0.02(-2.94%)
Nov 19, 2007 0.7000 0.7000 0.6800 0.6800 13,450 -0.06(-8.11%)
Nov 16, 2007 0.7300 0.7400 0.7000 0.7400 16,000 +0.04(+5.71%)
Nov 15, 2007 0.7000 0.7000 0.7000 0.7000 1,200 -0.02(-2.78%)
Nov 14, 2007 0.7300 0.7300 0.7200 0.7200 2,800 -0.02(-2.70%)
Nov 13, 2007 0.7600 0.7600 0.7400 0.7400 18,000 -0.01(-1.33%)
Nov 12, 2007 0.8000 0.8000 0.7500 0.7500 55,000 -0.02(-2.60%)
Nov 09, 2007 0.8000 0.8000 0.7700 0.7700 95,000 +0.00(+0.00%)
Nov 08, 2007 0.7600 0.7700 0.7500 0.7700 35,000 -0.03(-3.75%)
Nov 07, 2007 0.7900 0.8000 0.7900 0.8000 5,100 +0.05(+6.67%)
Nov 06, 2007 0.8000 0.8000 0.7500 0.7500 83,000 -0.05(-6.25%)
Nov 05, 2007 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 02, 2007 0.8000 0.8000 0.8000 0.8000 600 -0.01(-1.23%)
Nov 01, 2007 0.8100 0.8100 0.8100 0.8100 15,000 +0.00(+0.00%)
Oct 31, 2007 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Oct 30, 2007 0.8100 0.8100 0.8100 0.8100 3,000 +0.01(+1.25%)
Oct 29, 2007 0.8600 0.8600 0.8000 0.8000 558,000 +0.00(+0.00%)
Oct 26, 2007 0.8100 0.8100 0.8000 0.8000 14,500 -0.07(-8.05%)
Oct 25, 2007 0.8300 0.8700 0.8300 0.8700 35,000 +0.04(+4.82%)
Oct 24, 2007 0.8300 0.8300 0.8300 0.8300 1,400 -0.01(-1.19%)
Oct 23, 2007 0.8500 0.8500 0.8200 0.8400 20,000 +0.00(+0.00%)
Oct 19, 2007 0.8400 0.8400 0.8400 0.8400 5,200 +0.03(+3.70%)
Oct 18, 2007 0.8300 0.8300 0.8100 0.8100 3,000 -0.06(-6.90%)
Oct 17, 2007 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Oct 16, 2007 0.8700 0.8700 0.8700 0.8700 4,500 -0.03(-3.33%)
Oct 15, 2007 0.9000 0.9000 0.9000 0.9000 15,100 +0.07(+8.43%)
Oct 12, 2007 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Oct 11, 2007 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Oct 10, 2007 0.8300 0.8300 0.8300 0.8300 8,500 +0.01(+1.22%)
Oct 09, 2007 0.8800 0.8800 0.8200 0.8200 12,700 -0.05(-5.75%)
Oct 08, 2007 0.8700 0.8700 0.8700 0.8700 2,100 +0.00(+0.00%)
Oct 05, 2007 0.8700 0.8700 0.8700 0.8700 2,100 +0.07(+8.75%)
Oct 04, 2007 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 03, 2007 0.8500 0.8500 0.8000 0.8000 6,800 -0.01(-1.23%)
Oct 02, 2007 0.8300 0.8300 0.8100 0.8100 5,700 -0.01(-1.22%)
Oct 01, 2007 0.8200 0.8200 0.8200 0.8200 5,600 +0.00(+0.00%)
Sep 28, 2007 0.8300 0.8300 0.8200 0.8200 5,000 -0.03(-3.53%)
Sep 27, 2007 0.8000 0.8500 0.8000 0.8500 65,000 +0.04(+4.94%)
Sep 26, 2007 0.8600 0.8600 0.8100 0.8100 17,900 -0.05(-5.81%)
Sep 25, 2007 0.8700 0.8700 0.8600 0.8600 12,000 -0.04(-4.44%)
Sep 24, 2007 0.9100 0.9200 0.9000 0.9000 20,000 -0.02(-2.17%)
Sep 21, 2007 0.9500 0.9500 0.9200 0.9200 8,300 -0.03(-3.16%)
Sep 20, 2007 0.9300 0.9500 0.9300 0.9500 12,500 +0.05(+5.56%)
Sep 19, 2007 0.9000 0.9000 0.9000 0.9000 2,000 -0.01(-1.10%)
Sep 18, 2007 0.9500 0.9500 0.9100 0.9100 8,000 +0.00(+0.00%)
Sep 17, 2007 0.9100 0.9100 0.9000 0.9100 10,300 +0.00(+0.00%)
Sep 14, 2007 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Sep 13, 2007 0.9600 0.9600 0.9100 0.9100 3,500 -0.02(-2.15%)
Sep 12, 2007 0.9100 0.9300 0.9100 0.9300 7,500 +0.03(+3.33%)
Sep 11, 2007 0.9100 0.9100 0.9000 0.9000 6,000 -0.05(-5.26%)
Sep 10, 2007 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Sep 07, 2007 0.9600 0.9600 0.9500 0.9500 5,000 -0.03(-3.06%)
Sep 06, 2007 0.9500 1.000 0.9500 0.9800 17,100 +0.03(+3.16%)
Sep 05, 2007 0.9000 0.9500 0.9000 0.9500 7,500 +0.05(+5.56%)
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.