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 (%)
Nov 28, 2014 0.3000 0.3050 0.3000 0.3000 221,000 +0.00(+0.00%)
Nov 27, 2014 0.3000 0.3000 0.3000 0.3000 28,561 +0.00(+0.00%)
Nov 26, 2014 0.2900 0.3000 0.2900 0.3000 141,500 +0.02(+7.14%)
Nov 24, 2014 0.2800 0.2800 0.2800 300 -0.00(-1.75%)
Nov 21, 2014 0.2900 0.2900 0.2800 0.2850 55,300 +0.00(+1.79%)
Nov 20, 2014 0.3000 0.3000 0.2800 0.2800 154,500 -0.01(-5.08%)
Nov 19, 2014 0.3000 0.3050 0.2950 0.2950 117,000 +0.00(+0.00%)
Nov 18, 2014 0.3000 0.3000 0.2950 0.2950 89,427 -0.01(-1.67%)
Nov 17, 2014 0.3200 0.3200 0.3000 0.3000 297,520 -0.03(-9.09%)
Nov 13, 2014 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 11, 2014 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Nov 10, 2014 0.3300 0.3300 0.3200 0.3200 136,500 -0.01(-1.54%)
Nov 07, 2014 0.3200 0.3300 0.3200 0.3250 43,751 +0.01(+1.56%)
Nov 06, 2014 0.3200 0.3400 0.3200 0.3200 87,800 +0.00(+0.00%)
Nov 05, 2014 0.3200 0.3200 0.3200 0.3200 57,000 +0.01(+3.23%)
Nov 04, 2014 0.3250 0.3700 0.3100 0.3100 588,200 -0.06(-16.22%)
Nov 03, 2014 0.3800 0.3900 0.3600 0.3700 160,000 -0.01(-1.33%)
Oct 31, 2014 0.3750 0.3750 0.3750 0.3750 1,300 +0.03(+7.14%)
Oct 30, 2014 0.3700 0.3700 0.3500 0.3500 67,200 -0.01(-2.78%)
Oct 29, 2014 0.3600 0.3850 0.3600 0.3600 113,870 +0.01(+2.86%)
Oct 28, 2014 0.3500 0.3550 0.3500 0.3500 244,750 +0.00(+0.00%)
Oct 27, 2014 0.3200 0.3500 0.3200 0.3500 9,000 +0.03(+9.37%)
Oct 24, 2014 0.3150 0.3300 0.3150 0.3200 146,750 +0.02(+4.92%)
Oct 23, 2014 0.3300 0.3300 0.3050 0.3050 956,000 -0.01(-1.61%)
Oct 22, 2014 0.3150 0.3200 0.3100 0.3100 74,500 -0.01(-3.13%)
Oct 21, 2014 0.3250 0.3300 0.3200 0.3200 96,500 -0.01(-3.03%)
Oct 20, 2014 0.3150 0.3500 0.3100 0.3300 271,000 +0.02(+4.76%)
Oct 17, 2014 0.3200 0.3200 0.3200 0.3150 122,300 -0.01(-1.56%)
Oct 16, 2014 0.3300 0.3400 0.3400 0.3200 331,500 -0.02(-5.88%)
Oct 15, 2014 0.3500 0.3500 0.3200 0.3400 42,355 -0.02(-5.56%)
Oct 14, 2014 0.3500 0.3600 0.3500 0.3600 66,400 -0.01(-2.70%)
Oct 10, 2014 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Oct 09, 2014 0.3550 0.3600 0.3500 0.3600 51,199 -0.02(-5.26%)
Oct 08, 2014 0.3600 0.3800 0.3500 0.3800 273,388 +0.03(+7.04%)
Oct 07, 2014 0.3400 0.3550 0.3300 0.3550 52,730 +0.02(+5.97%)
Oct 06, 2014 0.3650 0.3650 0.3350 0.3350 345,782 +0.01(+3.08%)
Oct 03, 2014 0.3400 0.3450 0.3250 0.3250 251,750 -0.02(-7.14%)
Oct 02, 2014 0.3350 0.3500 0.3350 0.3500 21,000 +0.01(+2.94%)
Oct 01, 2014 0.3450 0.3600 0.3300 0.3400 137,630 -0.01(-2.86%)
Sep 30, 2014 0.3650 0.3650 0.3500 0.3500 64,900 -0.02(-4.11%)
Sep 29, 2014 0.3500 0.3650 0.3400 0.3650 109,500 +0.01(+1.39%)
Sep 26, 2014 0.3600 0.3600 0.3600 0.3600 64,500 -0.01(-1.37%)
Sep 25, 2014 0.3700 0.3700 0.3400 0.3650 552,128 -0.01(-1.35%)
Sep 24, 2014 0.3600 0.3750 0.3600 0.3700 124,250 +0.00(+0.00%)
Sep 23, 2014 0.3700 0.3750 0.3600 0.3700 481,726 -0.01(-1.33%)
Sep 22, 2014 0.4050 0.4050 0.3750 0.3750 127,870 -0.01(-1.32%)
Sep 19, 2014 0.4050 0.4100 0.3800 0.3800 129,840 -0.03(-6.17%)
Sep 18, 2014 0.3800 0.4050 0.3700 0.4050 757,630 +0.04(+9.46%)
Sep 17, 2014 0.4200 0.4200 0.3700 0.3700 732,550 -0.07(-15.91%)
Sep 16, 2014 0.4500 0.4600 0.4100 0.4400 350,378 -0.01(-2.22%)
Sep 15, 2014 0.4550 0.4700 0.4500 0.4500 187,788 -0.01(-1.10%)
Sep 12, 2014 0.4850 0.4950 0.4550 0.4550 156,580 -0.02(-5.21%)
Sep 11, 2014 0.4650 0.4800 0.4650 0.4800 148,005 +0.01(+3.23%)
Sep 10, 2014 0.5000 0.5000 0.4600 0.4650 475,146 -0.02(-5.10%)
Sep 09, 2014 0.5000 0.5000 0.4600 0.4900 839,020 -0.01(-2.00%)
Sep 08, 2014 0.5000 0.5200 0.4800 0.5000 380,600 +0.01(+2.04%)
Sep 05, 2014 0.4900 0.4900 0.4900 0.4900 617,350 +0.01(+2.08%)
Sep 04, 2014 0.5100 0.5500 0.4800 0.4800 3,311,586 -0.02(-4.00%)
Sep 03, 2014 0.5100 0.5300 0.5000 0.5000 478,660 +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.