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 (%)
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%)
Jul 03, 2012 0.3400 0.3400 0.3400 0.3400 5,700 -0.00(-1.45%)
Jun 29, 2012 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
Jun 28, 2012 0.3000 0.3350 0.3000 0.3350 14,500 +0.03(+8.06%)
Jun 27, 2012 0.3100 0.3100 0.3100 0.3100 8,000 -0.03(-8.82%)
Jun 26, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 25, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 22, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 21, 2012 0.3500 0.3500 0.3000 0.3400 85,626 +0.01(+3.03%)
Jun 20, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 19, 2012 0.3300 0.3300 0.3300 0.3300 7,500 +0.00(+0.00%)
Jun 18, 2012 0.3500 0.3500 0.3300 0.3300 14,700 +0.00(+0.00%)
Jun 15, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 14, 2012 0.3300 0.3300 0.3300 0.3300 1,500 -0.01(-2.94%)
Jun 13, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 12, 2012 0.3300 0.3400 0.3300 0.3400 21,000 +0.00(+0.00%)
Jun 11, 2012 0.3400 0.3400 0.3400 0.3400 28,000 +0.01(+3.03%)
Jun 08, 2012 0.3450 0.3500 0.3300 0.3300 18,000 +0.00(+0.00%)
Jun 07, 2012 0.3500 0.3500 0.3250 0.3300 19,200 +0.01(+3.13%)
Jun 06, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 05, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 04, 2012 0.3200 0.3200 0.3200 0.3200 7,000 +0.01(+3.23%)
Jun 02, 2012 0.3300 0.3300 0.3100 0.3100 18,500 +0.00(+0.00%)
Jun 01, 2012 0.3300 0.3300 0.3100 0.3100 18,500 -0.03(-7.46%)
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%)
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.