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 28, 2012 0.3000 0.3000 0.3000 0.3000 23,000 +0.00(+0.00%)
Sep 27, 2012 0.3400 0.3400 0.3000 0.3000 154,000 -0.04(-11.76%)
Sep 26, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 25, 2012 0.3550 0.3550 0.3400 0.3400 79,500 +0.01(+3.03%)
Sep 24, 2012 0.3350 0.3350 0.3300 0.3300 4,000 -0.03(-8.33%)
Sep 21, 2012 0.3600 0.3600 0.3600 0.3600 10,000 +0.02(+5.88%)
Sep 20, 2012 0.3400 0.3400 0.3400 0.3400 8,185 +0.01(+1.49%)
Sep 19, 2012 0.3400 0.3400 0.3350 0.3350 12,500 -0.01(-4.29%)
Sep 18, 2012 0.3500 0.3600 0.3400 0.3500 17,565 +0.00(+0.00%)
Sep 17, 2012 0.3600 0.3600 0.3500 0.3500 13,480 -0.02(-5.41%)
Sep 14, 2012 0.3700 0.3700 0.3700 0.3700 500 -0.01(-2.63%)
Sep 13, 2012 0.3800 0.3800 0.3350 0.3800 143,500 +0.01(+2.70%)
Sep 12, 2012 0.4000 0.4000 0.3700 0.3700 73,654 -0.03(-7.50%)
Sep 11, 2012 0.3950 0.4000 0.3850 0.4000 203,500 +0.00(+0.00%)
Sep 10, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 07, 2012 0.3750 0.4000 0.3750 0.4000 37,000 +0.03(+6.67%)
Sep 06, 2012 0.3500 0.3750 0.3500 0.3750 50,505 +0.05(+17.19%)
Sep 05, 2012 0.3300 0.3300 0.3200 0.3200 48,500 -0.03(-8.57%)
Sep 04, 2012 0.3450 0.3500 0.3350 0.3500 49,000 +0.02(+7.69%)
Aug 31, 2012 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Aug 30, 2012 0.3600 0.3600 0.3150 0.3200 77,650 -0.03(-8.57%)
Aug 29, 2012 0.3850 0.3850 0.3200 0.3500 351,900 -0.05(-12.50%)
Aug 27, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 24, 2012 0.3800 0.4000 0.3800 0.4000 94,210 +0.02(+5.26%)
Aug 23, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 22, 2012 0.3800 0.3800 0.3800 0.3800 60,000 +0.01(+2.70%)
Aug 21, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 20, 2012 0.3650 0.3700 0.3650 0.3700 6,000 +0.01(+2.78%)
Aug 17, 2012 0.3600 0.3600 0.3600 0.3600 13,500 +0.00(+0.00%)
Aug 16, 2012 0.3650 0.3650 0.3600 0.3600 26,500 -0.03(-7.69%)
Aug 15, 2012 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 14, 2012 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 13, 2012 0.3500 0.3900 0.3500 0.3900 18,500 +0.05(+13.04%)
Aug 11, 2012 0.3550 0.3550 0.3450 0.3450 44,500 +0.00(+0.00%)
Aug 10, 2012 0.3550 0.3550 0.3450 0.3450 44,500 -0.01(-1.43%)
Aug 09, 2012 0.3550 0.3550 0.3500 0.3500 100,000 +0.00(+0.00%)
Aug 08, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 07, 2012 0.3600 0.3600 0.3500 0.3500 49,525 -0.02(-5.41%)
Aug 03, 2012 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Aug 02, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 01, 2012 0.4350 0.4350 0.3800 0.3800 41,359 -0.02(-5.00%)
Jul 31, 2012 0.3700 0.4000 0.3700 0.4000 51,300 +0.04(+11.11%)
Jul 30, 2012 0.3400 0.3600 0.3400 0.3600 56,000 +0.01(+2.86%)
Jul 27, 2012 0.3500 0.3500 0.3500 0.3500 30,000 -0.01(-2.78%)
Jul 26, 2012 0.3400 0.3700 0.3300 0.3600 225,500 +0.02(+4.35%)
Jul 25, 2012 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jul 24, 2012 0.3500 0.3500 0.3200 0.3450 196,500 +0.06(+21.05%)
Jul 23, 2012 0.2850 0.2850 0.2850 0.2850 8,000 -0.04(-10.94%)
Jul 20, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 19, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 18, 2012 0.2900 0.3200 0.2650 0.3200 89,500 +0.02(+6.67%)
Jul 17, 2012 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Jul 16, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 13, 2012 0.3000 0.3000 0.2600 0.3000 65,000 +0.00(+0.00%)
Jul 12, 2012 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Jul 11, 2012 0.2800 0.3000 0.2800 0.3000 11,620 +0.00(+0.00%)
Jul 10, 2012 0.3100 0.3100 0.2900 0.3000 61,700 -0.02(-6.25%)
Jul 09, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 06, 2012 0.3200 0.3200 0.3200 0.3200 3,000 -0.05(-13.51%)
Jul 05, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 04, 2012 0.3400 0.3700 0.3400 0.3700 15,000 +0.03(+8.82%)
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.