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, 2008 0.5500 0.5500 0.5500 0.5500 10,000 -0.01(-1.79%)
Sep 29, 2008 0.5600 0.5600 0.5600 0.5600 17,000 -0.03(-5.08%)
Sep 26, 2008 0.4400 0.5900 0.4050 0.5900 60,000 +0.19(+47.50%)
Sep 25, 2008 0.4000 0.4050 0.4000 0.4000 7,400 +0.00(+0.00%)
Sep 24, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Sep 23, 2008 0.4300 0.4400 0.3900 0.4000 98,500 -0.02(-4.76%)
Sep 22, 2008 0.4200 0.4200 0 +0.00(+0.00%)
Sep 19, 2008 0.4200 0.4200 0 +0.00(+0.00%)
Sep 18, 2008 0.4200 0.4300 0.4200 0.4200 10,000 -0.01(-2.33%)
Sep 17, 2008 0.4500 0.4500 0.4300 0.4300 50,000 -0.02(-4.44%)
Sep 16, 2008 0.4600 0.4600 0.4500 0.4500 50,000 -0.01(-1.10%)
Sep 15, 2008 0.4550 0.4550 0.4500 0.4550 32,000 +0.01(+1.11%)
Sep 12, 2008 0.4500 0.4500 0.4500 0.4500 17,500 +0.04(+9.76%)
Sep 11, 2008 0.4200 0.4200 0.4100 0.4100 20,000 -0.05(-10.87%)
Sep 10, 2008 0.4400 0.4600 0.4350 0.4600 87,500 +0.02(+4.55%)
Sep 09, 2008 0.4500 0.4500 0.4400 0.4400 2,000 -0.03(-6.38%)
Sep 08, 2008 0.4600 0.4800 0.4600 0.4700 23,500 +0.02(+4.44%)
Sep 05, 2008 0.4950 0.4950 0.4300 0.4500 76,700 -0.02(-5.26%)
Sep 04, 2008 0.5300 0.5700 0.4700 0.4750 72,700 -0.07(-12.04%)
Sep 03, 2008 0.4700 0.5400 0.4700 0.5400 10,300 +0.08(+16.13%)
Sep 02, 2008 0.4650 0.4650 0 +0.00(+0.00%)
Aug 29, 2008 0.4650 0.4650 0.4650 0.4650 3,500 +0.03(+5.68%)
Aug 28, 2008 0.4400 6 +0.00(+0.00%)
Aug 27, 2008 0.4750 0.4750 0.4400 0.4400 20,200 -0.03(-5.38%)
Aug 26, 2008 0.4650 34 +0.00(+0.00%)
Aug 25, 2008 0.4650 0 +0.00(+0.00%)
Aug 22, 2008 0.4650 0.4650 0 +0.00(+0.00%)
Aug 21, 2008 0.4500 0.4650 0.4500 0.4650 135,135 +0.02(+3.33%)
Aug 20, 2008 0.4650 0.4650 0.4500 0.4500 700,000 -0.03(-7.22%)
Aug 19, 2008 0.4700 0.4850 0.4500 0.4850 13,009 +0.03(+7.78%)
Aug 18, 2008 0.4800 0.4800 0.4500 0.4500 6,000 -0.03(-6.25%)
Aug 15, 2008 0.4850 0.4850 0.4800 0.4800 5,000 +0.02(+4.35%)
Aug 14, 2008 0.4600 0 -0.05(-9.80%)
Aug 13, 2008 0.4600 0.5100 0.5100 0.5100 0 +0.05(+10.87%)
Aug 12, 2008 0.4300 0.4600 0.4300 0.4600 18,500 -0.05(-9.80%)
Aug 11, 2008 0.5100 0.5100 0.5100 0.5100 49,000 +0.00(+0.00%)
Aug 08, 2008 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 07, 2008 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 06, 2008 0.5100 0.5100 0.5100 0.5100 11,500 +0.01(+2.00%)
Aug 05, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 04, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 01, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 31, 2008 0.5000 0.5000 0.5000 0.5000 51,000 +0.00(+0.00%)
Jul 30, 2008 0.5000 0.5000 0.5000 0.5000 63,500 +0.00(+0.00%)
Jul 29, 2008 0.5000 0.5000 0.4900 0.5000 16,500 +0.02(+3.09%)
Jul 28, 2008 0.5500 0.5500 0.4850 0.4850 25,500 -0.03(-4.90%)
Jul 25, 2008 0.5200 0.5200 0.5100 0.5100 26,000 +0.04(+7.37%)
Jul 24, 2008 0.5200 0.5200 0.4750 0.4750 15,000 +0.02(+5.56%)
Jul 23, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 22, 2008 0.5200 0.5200 0.4500 0.4500 40,650 -0.06(-11.76%)
Jul 21, 2008 0.5200 0.5200 0.5100 0.5100 14,500 -0.01(-1.92%)
Jul 18, 2008 0.5200 0.5200 0.5200 0.5200 4,503 +0.06(+13.04%)
Jul 17, 2008 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 16, 2008 0.4600 0.4600 0.4600 0.4600 1,500 -0.06(-11.54%)
Jul 15, 2008 0.5800 0.5800 0.5200 0.5200 43,000 -0.06(-10.34%)
Jul 14, 2008 0.6000 0.6000 0.5800 0.5800 12,500 -0.02(-3.33%)
Jul 11, 2008 0.5800 0.6000 0.5800 0.6000 3,000 -0.05(-7.69%)
Jul 10, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 09, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 08, 2008 0.6400 0.6500 0.6400 0.6500 5,653 +0.08(+14.04%)
Jul 07, 2008 0.6000 0.6000 0.5700 0.5700 15,800 +0.05(+9.62%)
Jul 04, 2008 0.6100 0.6100 0.5200 0.5200 3,000 -0.09(-14.75%)
Jul 03, 2008 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 02, 2008 0.6700 0.6700 0.6100 0.6100 4,500 +0.06(+10.91%)
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.