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: 3:59 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 (%)
Mar 31, 2011 2.760 2.850 2.660 2.710 160,044 -0.14(-4.91%)
Mar 30, 2011 2.950 2.950 2.850 2.850 239,019 -0.07(-2.40%)
Mar 29, 2011 2.850 3.140 2.850 2.920 711,126 +0.07(+2.46%)
Mar 28, 2011 2.600 2.880 2.600 2.850 400,855 +0.30(+11.76%)
Mar 25, 2011 2.600 2.600 2.550 2.550 102,300 -0.11(-4.14%)
Mar 24, 2011 2.550 2.670 2.550 2.660 247,438 +0.16(+6.40%)
Mar 23, 2011 2.480 2.640 2.390 2.500 110,199 -0.02(-0.79%)
Mar 22, 2011 2.370 2.520 2.370 2.520 240,738 +0.15(+6.33%)
Mar 21, 2011 2.140 2.380 2.260 2.370 215,700 +0.26(+12.32%)
Mar 18, 2011 2.100 2.110 2.050 2.110 24,657 -0.03(-1.40%)
Mar 17, 2011 2.240 2.240 2.120 2.140 232,488 -0.04(-1.83%)
Mar 16, 2011 2.050 2.210 2.050 2.180 73,320 +0.13(+6.34%)
Mar 15, 2011 1.850 2.120 1.820 2.050 113,730 -0.05(-2.38%)
Mar 14, 2011 2.230 2.240 2.100 2.100 103,107 -0.13(-5.83%)
Mar 11, 2011 2.220 2.290 2.220 2.230 92,004 -0.07(-3.04%)
Mar 10, 2011 2.430 2.430 2.200 2.300 105,709 -0.09(-3.77%)
Mar 09, 2011 2.480 2.480 2.300 2.390 88,070 -0.07(-2.85%)
Mar 08, 2011 2.500 2.540 2.410 2.460 24,350 +0.00(+0.00%)
Mar 07, 2011 2.430 2.500 2.430 2.460 115,900 +0.02(+0.82%)
Mar 04, 2011 2.400 2.500 2.380 2.440 83,100 +0.04(+1.67%)
Mar 03, 2011 2.500 2.500 2.320 2.400 100,100 -0.08(-3.23%)
Mar 02, 2011 2.560 2.560 2.470 2.480 87,230 -0.04(-1.59%)
Mar 01, 2011 2.460 2.570 2.460 2.520 112,822 +0.14(+5.88%)
Feb 28, 2011 2.250 2.440 2.240 2.380 171,750 +0.13(+5.78%)
Feb 25, 2011 2.300 2.310 2.210 2.250 73,400 -0.04(-1.75%)
Feb 24, 2011 2.400 2.400 2.110 2.290 236,702 -0.06(-2.55%)
Feb 23, 2011 2.400 2.400 2.300 2.350 66,900 -0.05(-2.08%)
Feb 22, 2011 2.450 2.450 2.350 2.400 327,276 +0.00(+0.00%)
Feb 18, 2011 2.370 2.430 2.370 2.400 165,500 +0.04(+1.69%)
Feb 17, 2011 2.400 2.400 2.300 2.360 199,906 -0.04(-1.67%)
Feb 16, 2011 2.470 2.470 2.340 2.400 144,065 -0.08(-3.23%)
Feb 15, 2011 2.600 2.600 2.400 2.480 384,458 -0.12(-4.62%)
Feb 14, 2011 2.470 2.680 2.400 2.600 320,074 +0.13(+5.26%)
Feb 11, 2011 2.480 2.480 2.360 2.470 123,265 -0.02(-0.80%)
Feb 10, 2011 2.300 2.490 2.290 2.490 637,200 +0.22(+9.69%)
Feb 09, 2011 2.260 2.450 2.160 2.270 399,231 +0.00(+0.00%)
Feb 08, 2011 2.350 2.350 2.030 2.270 356,885 -0.01(-0.44%)
Feb 07, 2011 2.200 2.380 2.120 2.280 473,845 +0.16(+7.55%)
Feb 04, 2011 1.850 2.120 1.830 2.120 421,285 +0.28(+15.22%)
Feb 03, 2011 1.580 1.900 1.580 1.840 317,285 +0.26(+16.46%)
Feb 02, 2011 1.640 1.640 1.550 1.580 47,975 +0.00(+0.00%)
Feb 01, 2011 1.600 1.600 1.510 1.580 102,600 +0.01(+0.64%)
Jan 31, 2011 1.600 1.600 1.570 1.570 104,300 -0.03(-1.88%)
Jan 28, 2011 1.550 1.640 1.550 1.600 117,700 +0.07(+4.58%)
Jan 27, 2011 1.550 1.550 1.510 1.530 30,800 -0.02(-1.29%)
Jan 26, 2011 1.520 1.580 1.520 1.550 44,000 +0.03(+1.97%)
Jan 25, 2011 1.580 1.580 1.520 1.520 115,850 -0.06(-3.80%)
Jan 24, 2011 1.640 1.660 1.580 1.580 86,174 -0.07(-4.24%)
Jan 21, 2011 1.740 1.780 1.610 1.650 97,637 -0.10(-5.71%)
Jan 20, 2011 1.760 1.770 1.600 1.750 114,342 +0.02(+1.16%)
Jan 19, 2011 1.670 1.730 1.600 1.730 191,095 +0.08(+4.85%)
Jan 18, 2011 1.640 1.650 1.600 1.650 114,300 +0.10(+6.45%)
Jan 17, 2011 1.580 1.580 1.550 1.550 42,000 -0.03(-1.90%)
Jan 14, 2011 1.650 1.650 1.530 1.580 185,800 -0.09(-5.39%)
Jan 13, 2011 1.700 1.740 1.660 1.670 204,597 +0.02(+1.21%)
Jan 12, 2011 1.470 1.650 1.470 1.650 482,512 +0.18(+12.24%)
Jan 11, 2011 1.480 1.480 1.450 1.470 89,900 -0.03(-2.00%)
Jan 10, 2011 1.490 1.530 1.490 1.500 56,200 +0.01(+0.67%)
Jan 07, 2011 1.480 1.530 1.400 1.490 93,230 -0.01(-0.67%)
Jan 06, 2011 1.590 1.620 1.480 1.500 119,593 -0.09(-5.66%)
Jan 05, 2011 1.600 1.630 1.510 1.590 93,900 -0.01(-0.63%)
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.