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 (%)
May 31, 2012 0.3300 0.3500 0.3300 0.3350 7,200 -0.01(-1.47%)
May 30, 2012 0.3400 0.3400 0.3400 0.3400 20,000 -0.00(-1.45%)
May 29, 2012 0.3500 0.3500 0.3450 0.3450 4,000 -0.01(-1.43%)
May 28, 2012 0.3500 0.3500 0.3500 9 +0.00(+0.00%)
May 25, 2012 0.3600 0.3600 0.3500 0.3500 7,000 -0.02(-5.41%)
May 24, 2012 0.3700 0.3700 0.3700 0.3700 73,000 +0.00(+0.00%)
May 23, 2012 0.4150 0.4150 0.3700 0.3700 17,500 -0.07(-14.94%)
May 22, 2012 0.4000 0.4350 0.4000 0.4350 39,580 +0.04(+11.54%)
May 18, 2012 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
May 17, 2012 0.3800 0.3800 0.3800 0.3800 73,808 -0.02(-5.00%)
May 16, 2012 0.3800 0.4000 0.3800 0.4000 7,710 +0.01(+2.56%)
May 15, 2012 0.3900 0.4000 0.3800 0.3900 74,000 -0.03(-7.14%)
May 14, 2012 0.3750 0.4200 0.3750 0.4200 35,950 +0.03(+7.69%)
May 11, 2012 0.3800 0.3900 0.3750 0.3900 32,000 +0.02(+5.41%)
May 10, 2012 0.3500 0.3700 0.3250 0.3700 165,000 +0.02(+5.71%)
May 09, 2012 0.3500 0.3550 0.3500 0.3500 7,500 +0.00(+0.00%)
May 08, 2012 0.3700 0.3700 0.3500 0.3500 77,400 -0.02(-5.41%)
May 07, 2012 0.3800 0.3800 0.3700 0.3700 18,000 -0.01(-2.63%)
May 04, 2012 0.3900 0.3950 0.3800 0.3800 27,051 -0.02(-5.00%)
May 03, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 02, 2012 0.4000 0.4000 0.4000 0.4000 12,500 -0.02(-4.76%)
May 01, 2012 0.4200 0.4200 0.4200 400 +0.00(+0.00%)
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%)
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.