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

Talon Metal Corp (TSX: TLO )

0.1600 -0.0100 (-5.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Apr 30, 2012 0.4100 0.4350 0.4100 0.4200 52,600 +0.02(+5.00%)
Apr 27, 2012 0.4000 0.4000 0.4000 220 +0.00(+0.00%)
Apr 26, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 25, 2012 0.3700 0.4050 0.3700 0.4000 22,000 +0.03(+8.11%)
Apr 24, 2012 0.3600 0.3700 0.3600 0.3700 7,200 +0.00(+0.00%)
Apr 23, 2012 0.3700 0.3700 0.3700 0.3700 6,100 +0.00(+0.00%)
Apr 20, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 19, 2012 0.3700 0.3700 0.3700 0.3700 40,000 +0.00(+0.00%)
Apr 18, 2012 0.3600 0.3700 0.3600 0.3700 49,500 +0.00(+0.00%)
Apr 17, 2012 0.3700 0.3700 0.3700 0.3700 1,300 +0.00(+0.00%)
Apr 16, 2012 0.4100 0.4100 0.3700 0.3700 70,830 -0.04(-8.64%)
Apr 13, 2012 0.4050 0.4050 0.4050 0.4050 70,400 +0.01(+1.25%)
Apr 12, 2012 0.4000 0.4000 0.4000 0.4000 20,002 +0.01(+2.56%)
Apr 11, 2012 0.3750 0.4000 0.3750 0.3900 146,690 +0.01(+2.63%)
Apr 10, 2012 0.4100 0.4100 0.3800 0.3800 8,000 -0.02(-5.00%)
Apr 09, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 05, 2012 0.4000 0.4000 0.4000 0.4000 53,830 +0.00(+0.00%)
Apr 04, 2012 0.4200 0.4200 0.3900 0.4000 73,800 -0.01(-3.61%)
Apr 03, 2012 0.3850 0.4300 0.3800 0.4150 193,185 +0.01(+2.47%)
Apr 02, 2012 0.4050 0.4050 0.4050 0.4050 4,000 -0.00(-1.22%)
Mar 30, 2012 0.4400 0.4400 0.3600 0.4100 221,150 -0.03(-6.82%)
Mar 29, 2012 0.4500 0.4600 0.4400 0.4400 66,000 +0.00(+0.00%)
Mar 28, 2012 0.4300 0.4400 0.4300 0.4400 120,000 +0.02(+4.76%)
Mar 27, 2012 0.4300 0.4300 0.4200 0.4200 13,000 -0.01(-2.33%)
Mar 26, 2012 0.4300 0.4300 0.4300 0.4300 8,500 +0.00(+0.00%)
Mar 23, 2012 0.4200 0.4300 0.4200 0.4300 75,000 +0.01(+2.38%)
Mar 22, 2012 0.4100 0.4200 0.3900 0.4200 184,700 -0.01(-2.33%)
Mar 21, 2012 0.4200 0.4300 0.4100 0.4300 43,000 +0.01(+1.18%)
Mar 20, 2012 0.4400 0.4400 0.4150 0.4250 180,000 -0.04(-7.61%)
Mar 19, 2012 0.4500 0.4600 0.4500 0.4600 46,500 -0.01(-2.13%)
Mar 16, 2012 0.4900 0.4900 0.4700 0.4700 37,225 -0.02(-4.08%)
Mar 15, 2012 0.4800 0.4900 0.4800 0.4900 8,500 +0.02(+4.26%)
Mar 14, 2012 0.4850 0.4850 0.4500 0.4700 127,200 -0.01(-2.08%)
Mar 13, 2012 0.4700 0.4800 0.4700 0.4800 31,200 -0.01(-2.04%)
Mar 12, 2012 0.5300 0.5300 0.4600 0.4900 58,100 -0.04(-7.55%)
Mar 09, 2012 0.5400 0.5500 0.5000 0.5300 94,333 -0.01(-1.85%)
Mar 08, 2012 0.5400 0.5400 0.5400 0.5400 1,500 +0.00(+0.00%)
Mar 07, 2012 0.5200 0.5400 0.5000 0.5400 143,500 +0.00(+0.00%)
Mar 06, 2012 0.5300 0.5700 0.5200 0.5400 65,500 -0.01(-1.82%)
Mar 05, 2012 0.5800 0.5900 0.5500 0.5500 24,720 -0.04(-6.78%)
Mar 02, 2012 0.5500 0.6100 0.5400 0.5900 238,445 +0.05(+9.26%)
Mar 01, 2012 0.5500 0.5600 0.5100 0.5400 125,699 -0.01(-1.82%)
Feb 29, 2012 0.6300 0.6300 0.5500 0.5500 147,000 -0.10(-15.38%)
Feb 28, 2012 0.6600 0.6600 0.6500 0.6500 5,000 -0.03(-4.41%)
Feb 27, 2012 0.6500 0.6800 0.6500 0.6800 9,000 +0.03(+4.62%)
Feb 24, 2012 0.6500 0.6600 0.6300 0.6500 37,008 -0.03(-4.41%)
Feb 23, 2012 0.6900 0.6900 0.6800 0.6800 10,200 +0.01(+1.49%)
Feb 22, 2012 0.6800 0.6800 0.6700 0.6700 18,500 +0.00(+0.00%)
Feb 21, 2012 0.7100 0.7100 0.6700 0.6700 17,500 -0.05(-6.94%)
Feb 17, 2012 0.7200 0.7200 0.7200 0 +0.17(+30.91%)
Feb 16, 2012 0.6000 0.6200 0.5400 0.5500 104,000 -0.05(-8.33%)
Feb 15, 2012 0.6500 0.6500 0.5600 0.6000 187,990 -0.02(-3.23%)
Feb 14, 2012 0.7000 0.7000 0.6200 0.6200 28,212 -0.07(-10.14%)
Feb 13, 2012 0.6700 0.7200 0.6500 0.6900 124,700 +0.02(+2.99%)
Feb 10, 2012 0.7400 0.7400 0.6700 0.6700 46,000 -0.06(-8.22%)
Feb 09, 2012 0.7700 0.8000 0.7000 0.7300 298,200 -0.12(-14.12%)
Feb 08, 2012 0.7000 0.8500 0.6700 0.8500 401,600 +0.18(+26.87%)
Feb 07, 2012 0.5300 0.6800 0.5300 0.6700 651,700 +0.15(+28.85%)
Feb 06, 2012 0.4750 0.5200 0.4750 0.5200 59,850 +0.03(+6.12%)
Feb 03, 2012 0.4900 0.4900 0.4700 0.4900 26,000 +0.00(+0.00%)
Feb 02, 2012 0.4450 0.4900 0.4450 0.4900 54,900 +0.05(+11.36%)
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.