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 UNCHANGED
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 (%)
Aug 29, 2014 0.5700 0.5700 0.5700 0 +0.05(+9.62%)
Aug 28, 2014 0.5200 0.5400 0.5100 0.5200 461,020 +0.02(+4.00%)
Aug 27, 2014 0.5200 0.5400 0.5000 0.5000 954,850 +0.00(+0.00%)
Aug 26, 2014 0.5000 0.5200 0.4900 0.5000 367,622 +0.00(+0.00%)
Aug 25, 2014 0.4800 0.5000 0.4600 0.5000 201,240 +0.03(+5.26%)
Aug 22, 2014 0.5100 0.5100 0.4750 0.4750 200,550 -0.04(-6.86%)
Aug 21, 2014 0.4900 0.5200 0.4900 0.5100 810,554 +0.02(+3.03%)
Aug 20, 2014 0.4850 0.5100 0.4450 0.4950 998,859 +0.02(+3.13%)
Aug 19, 2014 0.4300 0.4800 0.4200 0.4800 618,816 +0.07(+15.66%)
Aug 18, 2014 0.4100 0.4150 0.4000 0.4150 105,060 +0.01(+3.75%)
Aug 15, 2014 0.4150 0.4150 0.4000 0.4000 133,500 +0.00(+0.00%)
Aug 14, 2014 0.4300 0.4300 0.4000 0.4000 106,100 -0.01(-3.61%)
Aug 13, 2014 0.4100 0.4300 0.4000 0.4150 356,245 -0.02(-4.60%)
Aug 12, 2014 0.3600 0.4350 0.3400 0.4350 892,743 +0.09(+24.29%)
Aug 11, 2014 0.3500 0.3600 0.3400 0.3500 1,033,150 +0.04(+12.90%)
Aug 08, 2014 0.3200 0.3350 0.3000 0.3100 7,268,609 -0.02(-4.62%)
Aug 07, 2014 0.2900 0.3250 0.2900 0.3250 312,800 +0.03(+8.33%)
Aug 06, 2014 0.3300 0.3300 0.3000 0.3000 357,840 -0.01(-3.23%)
Aug 05, 2014 0.3050 0.3100 0.3000 0.3100 22,000 +0.00(+0.00%)
Aug 01, 2014 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Jul 31, 2014 0.3000 0.3250 0.2950 0.3250 150,900 +0.01(+1.56%)
Jul 30, 2014 0.3250 0.3250 0.2950 0.3200 718,000 -0.01(-1.54%)
Jul 29, 2014 0.3400 0.3600 0.3200 0.3250 652,178 -0.02(-4.41%)
Jul 28, 2014 0.3600 0.3600 0.3400 0.3400 404,800 -0.02(-5.56%)
Jul 25, 2014 0.3600 0.3700 0.3500 0.3600 266,900 -0.01(-2.70%)
Jul 24, 2014 0.3700 0.3900 0.3700 0.3700 84,200 +0.00(+0.00%)
Jul 23, 2014 0.3700 0.3750 0.3700 0.3700 52,175 -0.02(-5.13%)
Jul 22, 2014 0.4000 0.4000 0.3900 0.3900 9,000 -0.01(-1.27%)
Jul 21, 2014 0.3800 0.3950 0.3800 0.3950 125,500 -0.01(-3.66%)
Jul 18, 2014 0.3600 0.4100 0.3300 0.4100 543,200 +0.04(+10.81%)
Jul 17, 2014 0.3700 0.3700 0.3650 0.3700 113,000 +0.00(+0.00%)
Jul 16, 2014 0.3850 0.3850 0.3650 0.3700 236,029 -0.01(-2.63%)
Jul 15, 2014 0.3750 0.3950 0.3650 0.3800 43,000 +0.01(+1.33%)
Jul 14, 2014 0.4200 0.4200 0.3750 0.3750 364,075 -0.04(-9.64%)
Jul 11, 2014 0.4200 0.4300 0.3950 0.4150 171,850 +0.02(+5.06%)
Jul 10, 2014 0.4300 0.4300 0.3800 0.3950 400,150 -0.04(-9.20%)
Jul 09, 2014 0.3700 0.4400 0.3700 0.4350 1,212,875 +0.08(+20.83%)
Jul 08, 2014 0.3650 0.3750 0.3600 0.3600 306,295 -0.01(-2.70%)
Jul 07, 2014 0.3750 0.3750 0.3550 0.3700 170,940 +0.01(+2.78%)
Jul 04, 2014 0.3000 0.3750 0.3000 0.3600 716,338 +0.06(+20.00%)
Jul 03, 2014 0.3500 0.3500 0.2650 0.3000 778,900 -0.04(-11.76%)
Jul 02, 2014 0.3600 0.3600 0.3350 0.3400 157,337 -0.02(-6.85%)
Jun 30, 2014 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Jun 27, 2014 0.3800 0.4150 0.3500 0.3700 764,972 +0.01(+2.78%)
Jun 26, 2014 0.2850 0.4400 0.2800 0.3600 985,370 +0.09(+33.33%)
Jun 25, 2014 0.2800 0.2800 0.2700 0.2700 5,000 -0.01(-3.57%)
Jun 24, 2014 0.2850 0.2850 0.2700 0.2800 50,000 -0.01(-3.45%)
Jun 23, 2014 0.2600 0.3500 0.2600 0.2900 373,508 +0.01(+5.45%)
Jun 20, 2014 0.2200 0.2750 0.2200 0.2750 260,000 +0.07(+30.95%)
Jun 19, 2014 0.2100 0.2100 0.2100 0.2100 6,500 +0.00(+0.00%)
Jun 18, 2014 0.2050 0.2100 0.1900 0.2100 193,963 +0.02(+10.53%)
Jun 17, 2014 0.2050 0.2100 0.1900 0.1900 221,238 -0.01(-7.32%)
Jun 16, 2014 0.1900 0.2050 0.1900 0.2050 2,505,400 +0.00(+2.50%)
Jun 13, 2014 0.2000 0.2000 0.2000 0.2000 30,500 +0.00(+0.00%)
Jun 12, 2014 0.2250 0.2250 0.1900 0.2000 750,700 -0.02(-9.09%)
Jun 11, 2014 0.2000 0.2250 0.2000 0.2200 130,000 +0.04(+18.92%)
Jun 10, 2014 0.1950 0.1950 0.1850 0.1850 33,300 -0.01(-2.63%)
Jun 04, 2014 0.1900 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Jun 03, 2014 0.1800 0.2100 0.1800 0.2100 161,000 +0.03(+16.67%)
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.