Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talon Metal Corp (TSX: TLO )

0.1900 +0.0050 (+2.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
Mar 01, 2012 0.5500 0.5600 0.5100 0.5400 125,699 -0.01(-1.82%)
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%)
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.