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 (%)
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%)
Feb 01, 2012 0.4700 0.4900 0.4400 0.4400 63,410 -0.03(-6.38%)
Jan 31, 2012 0.4900 0.4900 0.4300 0.4700 56,500 +0.02(+4.44%)
Jan 30, 2012 0.4200 0.4900 0.4200 0.4500 129,500 +0.02(+4.65%)
Jan 27, 2012 0.4200 0.4300 0.4200 0.4300 83,400 +0.01(+2.38%)
Jan 26, 2012 0.4400 0.4450 0.4200 0.4200 97,500 +0.00(+0.00%)
Jan 25, 2012 0.4200 0.4250 0.4200 0.4200 60,010 +0.00(+0.00%)
Jan 24, 2012 0.4400 0.4400 0.4200 0.4200 77,500 -0.02(-4.55%)
Jan 23, 2012 0.4900 0.4900 0.4400 0.4400 118,000 -0.01(-1.12%)
Jan 20, 2012 0.4450 0.4500 0.4450 0.4450 19,500 -0.01(-1.11%)
Jan 19, 2012 0.4500 0.4500 0.4500 0.4500 10,000 +0.02(+3.45%)
Jan 18, 2012 0.4300 0.4350 0.4150 0.4350 28,000 -0.01(-2.25%)
Jan 17, 2012 0.4450 0.4500 0.4300 0.4450 50,600 -0.01(-1.11%)
Jan 16, 2012 0.4500 0.4750 0.4500 0.4500 68,220 -0.03(-6.25%)
Jan 13, 2012 0.4850 0.4850 0.4800 0.4800 26,500 +0.00(+0.00%)
Jan 12, 2012 0.4850 0.4850 0.4800 0.4800 5,000 -0.02(-4.00%)
Jan 11, 2012 0.5300 0.5300 0.5000 0.5000 30,000 -0.01(-1.96%)
Jan 10, 2012 0.4800 0.5200 0.4800 0.5100 63,500 +0.04(+8.51%)
Jan 09, 2012 0.4400 0.4700 0.4400 0.4700 18,000 +0.03(+6.82%)
Jan 06, 2012 0.4400 0.4400 0.4400 0.4400 5,400 +0.01(+2.33%)
Jan 05, 2012 0.4300 0.4300 0.4300 0.4300 10,200 +0.01(+2.38%)
Jan 04, 2012 0.4300 0.4300 0.4200 0.4200 15,600 +0.02(+5.00%)
Dec 30, 2011 0.3950 0.4000 0.3850 0.4000 70,700 +0.00(+0.00%)
Dec 29, 2011 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Dec 28, 2011 0.4000 0.4000 0.3850 0.4000 23,800 +0.00(+0.00%)
Dec 23, 2011 0.4000 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Dec 21, 2011 0.4100 0.4400 0.4100 0.4200 47,350 +0.01(+3.70%)
Dec 20, 2011 0.4200 0.4250 0.4050 0.4050 60,890 -0.01(-3.57%)
Dec 19, 2011 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 16, 2011 0.4500 0.4500 0.4200 0.4200 27,574 +0.01(+1.20%)
Dec 15, 2011 0.4150 0.4200 0.4150 0.4150 8,450 +0.00(+0.00%)
Dec 14, 2011 0.4100 0.4150 0.4000 0.4150 29,000 -0.01(-1.19%)
Dec 13, 2011 0.4700 0.4700 0.4200 0.4200 253,300 -0.02(-4.55%)
Dec 12, 2011 0.4700 0.4700 0.4400 0.4400 31,100 -0.06(-12.00%)
Dec 09, 2011 0.5000 0.5000 0.5000 0.5000 14,000 +0.00(+0.00%)
Dec 08, 2011 0.4800 0.5000 0.4800 0.5000 8,500 +0.02(+4.17%)
Dec 07, 2011 0.4900 0.4900 0.4800 0.4800 273,300 -0.02(-4.00%)
Dec 06, 2011 0.4900 0.5300 0.4900 0.5000 89,200 +0.01(+2.04%)
Dec 05, 2011 0.4800 0.5000 0.4800 0.4900 64,500 -0.01(-2.00%)
Dec 02, 2011 0.4800 0.5000 0.4600 0.5000 273,430 +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.