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 (%)
May 30, 2014 0.1850 0.1950 0.1850 0.1950 11,500 +0.02(+14.71%)
May 29, 2014 0.1850 0.1950 0.1700 0.1700 328,500 +0.00(+0.00%)
May 28, 2014 0.1950 0.1950 0.1650 0.1700 231,000 -0.02(-10.53%)
May 27, 2014 0.1950 0.1950 0.1900 0.1900 52,340 -0.01(-2.56%)
May 26, 2014 0.1900 0.1950 0.1900 0.1950 11,500 +0.02(+14.71%)
May 23, 2014 0.1950 0.1950 0.1700 0.1700 173,500 -0.03(-15.00%)
May 22, 2014 0.2000 0.2000 0.2000 0.2000 18,000 +0.00(+0.00%)
May 21, 2014 0.2000 0.2000 0.2000 0.2000 130,000 -0.01(-6.98%)
May 16, 2014 0.2150 0.2150 0.2150 0.2150 0 +0.02(+10.26%)
May 15, 2014 0.2000 0.2000 0.1950 0.1950 29,000 -0.01(-2.50%)
May 14, 2014 0.2000 0.2000 0.2000 0.2000 80,000 +0.01(+2.56%)
May 13, 2014 0.1950 0.1950 0.1950 0.1950 7,803 -0.01(-2.50%)
May 12, 2014 0.1950 0.2000 0.1950 0.2000 84,700 +0.00(+0.00%)
May 09, 2014 0.1950 0.2000 0.1950 0.2000 153,500 +0.00(+0.00%)
May 08, 2014 0.1950 0.2000 0.1950 0.2000 25,500 +0.00(+0.00%)
May 07, 2014 0.2000 0.2100 0.2000 0.2000 160,773 +0.01(+2.56%)
May 06, 2014 0.2000 0.2000 0.1950 0.1950 416,500 -0.01(-4.88%)
May 05, 2014 0.2000 0.2050 0.2000 0.2050 204,675 +0.00(+2.50%)
May 02, 2014 0.2500 0.2500 0.2000 0.2000 254,350 -0.02(-9.09%)
May 01, 2014 0.2350 0.2350 0.2200 0.2200 46,000 -0.01(-4.35%)
Apr 29, 2014 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Apr 28, 2014 0.2000 0.2000 0.2000 0.2000 138,026 +0.00(+0.00%)
Apr 25, 2014 0.2000 0.2000 0.2000 0.2000 9,000 +0.01(+2.56%)
Apr 23, 2014 0.1950 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Apr 22, 2014 0.2100 0.2100 0.1850 0.2000 147,500 -0.02(-9.09%)
Apr 21, 2014 0.2200 0.2200 0.2200 0.2200 17,800 -0.01(-4.35%)
Apr 17, 2014 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 16, 2014 0.2400 0.2400 0.2300 0.2300 247,400 -0.02(-8.00%)
Apr 14, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 11, 2014 0.2500 0.2500 0.2500 0.2500 50,000 -0.03(-9.09%)
Apr 10, 2014 0.2700 0.2750 0.2700 0.2750 2,600 -0.02(-6.78%)
Apr 09, 2014 0.3000 0.3000 0.2950 0.2950 36,500 -0.03(-9.23%)
Apr 08, 2014 0.2850 0.3250 0.2850 0.3250 20,000 +0.04(+14.04%)
Apr 04, 2014 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Mar 31, 2014 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 28, 2014 0.2750 0.2750 0.2750 0.2750 6,006 +0.02(+5.77%)
Mar 27, 2014 0.2500 0.2600 0.2500 0.2600 4,791 +0.01(+4.00%)
Mar 26, 2014 0.2500 0.2500 0.2500 0.2500 16,800 -0.01(-3.85%)
Mar 25, 2014 0.2600 0.2600 0.2600 0.2600 8,000 -0.02(-5.45%)
Mar 24, 2014 0.2750 0.2750 0.2750 0.2750 3,100 +0.00(+0.00%)
Mar 21, 2014 0.2750 0.2750 0.2650 0.2750 26,230 +0.02(+5.77%)
Mar 20, 2014 0.2600 0.2600 0.2600 0.2600 306,000 +0.00(+0.00%)
Mar 19, 2014 0.2650 0.2650 0.2600 0.2600 12,000 +0.01(+1.96%)
Mar 18, 2014 0.2550 0.2550 0.2550 0.2550 8,000 +0.00(+0.00%)
Mar 17, 2014 0.2600 0.2600 0.2550 0.2550 26,000 -0.03(-8.93%)
Mar 14, 2014 0.2800 0.2800 0.2800 0.2800 45,500 +0.00(+0.00%)
Mar 13, 2014 0.2900 0.2900 0.2800 0.2800 5,500 -0.05(-15.15%)
Mar 12, 2014 0.3300 0.3350 0.3300 0.3300 3,500 +0.01(+3.13%)
Mar 11, 2014 0.3500 0.3500 0.3200 0.3200 29,500 -0.03(-8.57%)
Mar 10, 2014 0.3500 0.3500 0.3500 0.3500 9,000 +0.00(+0.00%)
Mar 07, 2014 0.3500 0.3500 0.3500 0.3500 41,500 +0.01(+2.94%)
Mar 06, 2014 0.3400 0.3400 0.3400 0.3400 1,800 -0.00(-1.45%)
Mar 05, 2014 0.4200 0.4200 0.3350 0.3450 361,600 -0.02(-4.17%)
Mar 04, 2014 0.3600 0.3600 0.3500 0.3600 19,000 +0.01(+2.86%)
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.