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

Talon Metal Corp (TSX: TLO )

0.1900 +0.0050 (+2.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 30, 2009 0.2250 0.2250 0.2250 0.2250 10,000 +0.00(+0.00%)
Jan 29, 2009 0.2400 0.2500 0.2250 0.2250 23,000 -0.01(-6.25%)
Jan 28, 2009 0.2400 0.2400 0.2400 0.2400 1,000 +0.02(+9.09%)
Jan 27, 2009 0.2200 0.2200 0 +0.00(+0.00%)
Jan 26, 2009 0.2200 0.2200 0.2200 0.2200 33,500 +0.00(+0.00%)
Jan 23, 2009 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-4.35%)
Jan 22, 2009 0.2400 0.2400 0.2300 0.2300 51,000 +0.04(+21.05%)
Jan 21, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Jan 20, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Jan 19, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Jan 16, 2009 0.1900 0.1900 0.1900 0.1900 50,000 +0.00(+0.00%)
Jan 15, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Jan 14, 2009 0.1900 0.1900 0.1900 0.1900 40,000 -0.01(-2.56%)
Jan 13, 2009 0.1950 0.1950 0.1950 0.1950 3,000 -0.01(-2.50%)
Jan 12, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 09, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 08, 2009 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Jan 07, 2009 0.2000 0.2000 0.2000 0.2000 43,500 +0.00(+0.00%)
Jan 06, 2009 0.2050 0.2050 0.2000 0.2000 25,800 +0.00(+0.00%)
Jan 05, 2009 0.2000 0.2000 0.2000 0.2000 23,500 +0.00(+0.00%)
Jan 02, 2009 0.2000 0.2000 0.2000 0.2000 4,000 +0.05(+33.33%)
Dec 31, 2008 0.1600 0.1600 0.1500 0.1500 20,000 +0.00(+0.00%)
Dec 30, 2008 0.1500 0.1500 0.1500 0.1500 62,511 +0.00(+0.00%)
Dec 29, 2008 0.1500 0.1500 0.1500 0.1500 150,000 +0.00(+0.00%)
Dec 24, 2008 0.1500 0.1500 0.1400 0.1500 788,013 +0.00(+0.00%)
Dec 23, 2008 0.1500 0.1500 0.1500 0.1500 276,500 +0.01(+3.45%)
Dec 22, 2008 0.1800 0.1800 0.1450 0.1450 745,500 -0.04(-21.62%)
Dec 19, 2008 0.1600 0.1850 0.1600 0.1850 101,055 +0.04(+23.33%)
Dec 18, 2008 0.1600 0.1600 0.1500 0.1500 602,740 -0.05(-25.00%)
Dec 17, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Dec 16, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Dec 15, 2008 0.1550 0.2000 0.1500 0.2000 371,000 +0.06(+42.86%)
Dec 12, 2008 0.1500 0.1500 0.1400 0.1400 53,200 -0.01(-6.67%)
Dec 11, 2008 0.1500 0.1500 0.1500 0.1500 55,000 +0.02(+15.38%)
Dec 10, 2008 0.1200 0.1300 0.1200 0.1300 54,000 +0.01(+13.04%)
Dec 09, 2008 0.1250 0.1300 0.1100 0.1150 332,236 -0.01(-8.00%)
Dec 08, 2008 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Dec 05, 2008 0.1200 0.1250 0.1200 0.1250 56,075 +0.01(+4.17%)
Dec 04, 2008 0.1350 0.1350 0.1100 0.1200 10,800 -0.05(-29.41%)
Dec 03, 2008 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Dec 02, 2008 0.1700 0.1700 0.1700 0.1700 24,500 +0.00(+0.00%)
Dec 01, 2008 0.1700 0.1700 0.1700 0.1700 500 -0.03(-15.00%)
Nov 28, 2008 0.1700 0.2000 0.1400 0.2000 30,000 +0.03(+17.65%)
Nov 27, 2008 0.1700 0.1700 0 +0.00(+0.00%)
Nov 26, 2008 0.1700 0.1700 0.1700 0.1700 1,004 +0.00(+0.00%)
Nov 25, 2008 0.2100 0.2100 0.1000 0.1700 28,500 -0.03(-15.00%)
Nov 24, 2008 0.2050 0.2050 0.1950 0.2000 31,500 -0.05(-20.00%)
Nov 21, 2008 0.2500 0.2500 0.2500 0.2500 22,000 +0.00(+0.00%)
Nov 20, 2008 0.2500 0.2500 0.2500 0.2500 37,000 +0.00(+0.00%)
Nov 19, 2008 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Nov 18, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Nov 17, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Nov 14, 2008 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Nov 13, 2008 0.2500 0.2500 0.2500 0.2500 28,000 +0.00(+0.00%)
Nov 12, 2008 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Nov 11, 2008 0.2550 0.2550 0.2500 0.2500 6,000 +0.00(+0.00%)
Nov 10, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Nov 07, 2008 0.2600 0.2600 0.2500 0.2500 141,800 -0.04(-13.79%)
Nov 06, 2008 0.2500 0.2900 280 +0.00(+0.00%)
Nov 05, 2008 0.3000 0.3000 0.2500 0.2900 25,500 +0.03(+11.54%)
Nov 04, 2008 0.2800 0.2800 0.2600 0.2600 78,500 -0.04(-13.33%)
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.