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 (%)
Sep 30, 2015 0.0900 0.0900 0.0900 0.0900 89,700 -0.01(-5.26%)
Sep 28, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 25, 2015 0.0950 0.1000 0.0900 0.0950 205,500 +0.00(+0.00%)
Sep 24, 2015 0.1000 0.1000 0.0950 0.0950 45,500 -0.02(-17.39%)
Sep 23, 2015 0.1000 0.1150 0.0900 0.1150 86,000 +0.02(+21.05%)
Sep 22, 2015 0.1100 0.1100 0.0950 0.0950 73,000 -0.02(-17.39%)
Sep 21, 2015 0.1100 0.1150 0.0950 0.1150 38,690 +0.02(+21.05%)
Sep 18, 2015 0.0900 0.0950 0.0900 0.0950 33,000 +0.01(+5.56%)
Sep 17, 2015 0.0900 0.0900 0.0900 0.0900 44,781 +0.00(+0.00%)
Sep 16, 2015 0.0900 0.0900 0.0900 0.0900 14,643 +0.00(+0.00%)
Sep 15, 2015 0.1000 0.1000 0.0900 0.0900 110,425 -0.02(-18.18%)
Sep 14, 2015 0.1200 0.1200 0.1000 0.1100 22,250 -0.01(-8.33%)
Sep 11, 2015 0.1200 0.1200 0.1200 0.1200 45,000 +0.02(+20.00%)
Sep 10, 2015 0.1100 0.1100 0.1000 0.1000 75,450 -0.02(-20.00%)
Sep 09, 2015 0.1250 0.1250 0.1250 0.1250 3,500 -0.01(-3.85%)
Sep 08, 2015 0.1050 0.1300 0.1000 0.1300 82,000 +0.04(+44.44%)
Sep 03, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Sep 01, 2015 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Aug 28, 2015 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Aug 26, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 21, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 20, 2015 0.0800 0.0800 0.0800 0.0800 94,000 +0.00(+0.00%)
Aug 19, 2015 0.0850 0.0850 0.0800 0.0800 81,776 -0.01(-5.88%)
Aug 14, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 13, 2015 0.0850 0.0850 0.0850 0.0850 7,000 +0.01(+6.25%)
Aug 12, 2015 0.0900 0.0950 0.0800 0.0800 337,500 -0.01(-5.88%)
Aug 10, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 07, 2015 0.0900 0.0900 0.0900 0.0900 8,270 +0.00(+0.00%)
Aug 06, 2015 0.0900 0.0900 0.0900 0.0900 61,000 +0.00(+0.00%)
Aug 05, 2015 0.0900 0.0900 0.0900 0.0900 65,000 -0.01(-5.26%)
Jul 31, 2015 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jul 30, 2015 0.1050 0.1050 0.1050 0.1050 20,500 +0.00(+0.00%)
Jul 29, 2015 0.1100 0.1100 0.1100 0.1050 70,250 -0.01(-4.55%)
Jul 28, 2015 0.1150 0.1150 0.1100 0.1100 6,000 +0.00(+0.00%)
Jul 27, 2015 0.1100 0.1100 0.1000 0.1100 59,200 +0.00(+0.00%)
Jul 24, 2015 0.1150 0.1200 0.1100 0.1100 82,000 +0.00(+0.00%)
Jul 23, 2015 0.1100 0.1100 0.1100 0.1100 74,000 +0.00(+0.00%)
Jul 22, 2015 0.1200 0.1200 0.1100 0.1100 77,000 -0.01(-8.33%)
Jul 20, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 17, 2015 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+4.35%)
Jul 16, 2015 0.1150 0.1150 0.1150 0.1150 12,800 +0.00(+0.00%)
Jul 15, 2015 0.1150 0.1200 0.1050 0.1150 53,043 -0.01(-8.00%)
Jul 14, 2015 0.1300 0.1300 0.1100 0.1250 334,004 -0.02(-10.71%)
Jul 13, 2015 0.1350 0.1400 0.1300 0.1400 125,000 +0.01(+7.69%)
Jul 10, 2015 0.1350 0.1350 0.1300 0.1300 1,480 -0.01(-3.70%)
Jul 09, 2015 0.1200 0.1400 0.1200 0.1350 92,500 +0.03(+28.57%)
Jul 08, 2015 0.1400 0.1400 0.1050 0.1050 50,850 -0.04(-27.59%)
Jul 07, 2015 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-3.33%)
Jul 06, 2015 0.1500 0.1500 0.1500 0.1500 7,500 +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.