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

Talon Metal Corp (TSX: TLO )

0.1775 -0.0025 (-1.39%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 7, 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 (%)
Feb 26, 2015 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Feb 25, 2015 0.1900 0.2000 0.1850 0.2000 30,000 +0.01(+5.26%)
Feb 24, 2015 0.2000 0.2000 0.1900 0.1900 64,236 -0.01(-5.00%)
Feb 20, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 19, 2015 0.2000 0.2000 0.2000 0.2000 138,500 +0.00(+0.00%)
Feb 18, 2015 0.2000 0.2000 0.2000 0.2000 3,500 -0.02(-9.09%)
Feb 17, 2015 0.2200 0.2200 0.2200 0.2200 10,300 +0.01(+2.33%)
Feb 13, 2015 0.2150 0.2150 0.2150 0 +0.02(+13.16%)
Feb 12, 2015 0.1900 0.1950 0.1900 0.1900 118,000 -0.01(-5.00%)
Feb 11, 2015 0.2000 0.2000 0.2000 0.2000 241,112 -0.02(-9.09%)
Feb 10, 2015 0.2150 0.2200 0.2150 0.2200 7,500 +0.00(+0.00%)
Feb 09, 2015 0.1950 0.2200 0.1950 0.2200 66,770 +0.02(+12.82%)
Feb 06, 2015 0.2250 0.2300 0.1950 0.1950 556,500 -0.03(-13.33%)
Feb 05, 2015 0.2150 0.2250 0.2150 0.2250 29,651 -0.01(-4.26%)
Feb 04, 2015 0.2500 0.2500 0.2350 0.2350 408,000 +0.02(+9.30%)
Feb 02, 2015 0.2150 0.2150 0.2150 0 -0.02(-10.42%)
Jan 30, 2015 0.2150 0.2400 0.2150 0.2400 60,500 +0.02(+11.63%)
Jan 29, 2015 0.2200 0.2200 0.2150 0.2150 60,000 +0.00(+0.00%)
Jan 28, 2015 0.2200 0.2200 0.2100 0.2150 200,000 -0.02(-6.52%)
Jan 27, 2015 0.2300 0.2300 0.2300 0.2300 44,400 +0.00(+0.00%)
Jan 23, 2015 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Jan 22, 2015 0.2300 0.2400 0.2300 0.2350 38,109 -0.01(-2.08%)
Jan 21, 2015 0.2400 0.2400 0.2400 0.2400 21,000 +0.01(+4.35%)
Jan 20, 2015 0.2400 0.2400 0.2200 0.2300 104,500 -0.00(-2.13%)
Jan 19, 2015 0.2400 0.2400 0.2350 0.2350 114,500 +0.00(+0.00%)
Jan 16, 2015 0.2350 0.2350 0.2200 0.2350 14,161 +0.01(+4.44%)
Jan 15, 2015 0.2350 0.2400 0.2250 0.2250 77,600 -0.01(-6.25%)
Jan 13, 2015 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Jan 12, 2015 0.2600 0.2650 0.2350 0.2350 42,550 -0.04(-12.96%)
Jan 09, 2015 0.2800 0.2800 0.2700 0.2700 8,000 +0.01(+1.89%)
Jan 08, 2015 0.2750 0.2750 0.2650 0.2650 79,000 -0.01(-1.85%)
Jan 07, 2015 0.2600 0.2700 0.2600 0.2700 11,000 +0.01(+3.85%)
Jan 06, 2015 0.2750 0.2750 0.2600 0.2600 20,800 -0.02(-5.45%)
Jan 05, 2015 0.2600 0.2750 0.2600 0.2750 24,564 +0.02(+5.77%)
Jan 02, 2015 0.2600 0.2600 0.2600 0.2600 39,350 +0.00(+0.00%)
Dec 31, 2014 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Dec 30, 2014 0.2400 0.2400 0.2300 0.2300 25,000 +0.00(+0.00%)
Dec 29, 2014 0.2250 0.2350 0.2250 0.2300 25,823 +0.00(+0.00%)
Dec 24, 2014 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Dec 23, 2014 0.2300 0.2300 0.2100 0.2200 327,370 -0.02(-8.33%)
Dec 22, 2014 0.2400 0.2400 0.2400 0.2400 68,000 +0.00(+0.00%)
Dec 18, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 17, 2014 0.2400 0.2400 0.2300 0.2400 126,400 +0.02(+9.09%)
Dec 16, 2014 0.2400 0.2400 0.2200 0.2200 32,000 -0.02(-8.33%)
Dec 15, 2014 0.2300 0.2400 0.2300 0.2400 126,750 +0.00(+0.00%)
Dec 12, 2014 0.2500 0.2500 0.2400 0.2400 58,500 -0.02(-7.69%)
Dec 11, 2014 0.2600 0.2600 0.2600 0.2600 63,000 +0.01(+4.00%)
Dec 10, 2014 0.2700 0.2700 0.2500 0.2500 30,000 -0.01(-3.85%)
Dec 09, 2014 0.2650 0.2650 0.2600 0.2600 80,500 +0.00(+0.00%)
Dec 08, 2014 0.2600 0.2600 0.2600 0.2600 13,000 -0.01(-3.70%)
Dec 05, 2014 0.2650 0.2700 0.2650 0.2700 52,500 +0.00(+0.00%)
Dec 04, 2014 0.2800 0.2800 0.2600 0.2700 2,972,007 -0.02(-6.90%)
Dec 03, 2014 0.3000 0.3000 0.2900 0.2900 63,000 +0.00(+0.00%)
Dec 02, 2014 0.3100 0.3100 0.2900 0.2900 88,000 -0.02(-4.92%)
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.