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 29, 2015 0.1600 0.1600 0.1450 0.1550 107,000 +0.01(+3.33%)
May 28, 2015 0.1600 0.1600 0.1500 0.1500 55,500 -0.01(-6.25%)
May 26, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 25, 2015 0.1650 0.1650 0.1600 0.1600 48,630 +0.00(+0.00%)
May 21, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 19, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
May 12, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 11, 2015 0.1600 0.1700 0.1600 0.1700 40,500 +0.01(+6.25%)
May 08, 2015 0.1650 0.1650 0.1400 0.1600 70,600 +0.01(+3.23%)
May 07, 2015 0.1550 0.1550 0.1450 0.1550 205,702 -0.02(-8.82%)
May 06, 2015 0.1650 0.1700 0.1650 0.1700 9,400 +0.01(+3.03%)
May 05, 2015 0.1650 0.1650 0.1650 0.1650 15,000 +0.02(+10.00%)
May 04, 2015 0.1550 0.1550 0.1500 0.1500 47,000 -0.02(-11.76%)
May 01, 2015 0.1700 0.1700 0.1700 0.1700 30,000 -0.00(-2.86%)
Apr 30, 2015 0.1600 0.1750 0.1450 0.1750 289,950 +0.01(+9.37%)
Apr 29, 2015 0.1950 0.1950 0.1600 0.1600 120,000 -0.03(-15.79%)
Apr 28, 2015 0.1750 0.1900 0.1750 0.1900 40,000 +0.02(+11.76%)
Apr 27, 2015 0.1700 0.1700 0.1700 0.1700 10,000 +0.02(+9.68%)
Apr 24, 2015 0.1500 0.1600 0.1500 0.1550 124,170 +0.01(+3.33%)
Apr 23, 2015 0.1500 0.1500 0.1500 0.1500 24,050 +0.01(+11.11%)
Apr 22, 2015 0.1350 0.1350 0.1350 0.1350 77,500 +0.01(+3.85%)
Apr 21, 2015 0.1350 0.1350 0.1300 0.1300 139,000 -0.01(-7.14%)
Apr 20, 2015 0.1400 0.1400 0.1400 0.1400 57,500 +0.00(+0.00%)
Apr 17, 2015 0.1450 0.1450 0.1400 0.1400 27,050 -0.01(-6.67%)
Apr 16, 2015 0.1500 0.1500 0.1450 0.1500 33,500 +0.00(+0.00%)
Apr 15, 2015 0.1450 0.1500 0.1450 0.1500 15,000 +0.01(+7.14%)
Apr 14, 2015 0.1550 0.1550 0.1400 0.1400 138,450 -0.01(-9.68%)
Apr 13, 2015 0.1600 0.1600 0.1550 0.1550 25,300 -0.02(-8.82%)
Apr 10, 2015 0.1600 0.1700 0.1600 0.1700 55,000 +0.01(+6.25%)
Apr 09, 2015 0.1700 0.1850 0.1600 0.1600 146,800 -0.01(-3.03%)
Apr 08, 2015 0.1350 0.1650 0.1350 0.1650 322,000 +0.04(+26.92%)
Apr 07, 2015 0.1250 0.1350 0.1250 0.1300 342,199 +0.00(+0.00%)
Apr 06, 2015 0.1350 0.1350 0.1100 0.1300 1,336,761 -0.02(-13.33%)
Apr 02, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Apr 01, 2015 0.1750 0.1750 0.1600 0.1600 182,000 -0.01(-5.88%)
Mar 30, 2015 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Mar 27, 2015 0.1600 0.1600 0.1600 0.1600 50,000 -0.01(-5.88%)
Mar 26, 2015 0.1700 0.1700 0.1700 0.1700 63,058 -0.01(-5.56%)
Mar 25, 2015 0.1800 0.1800 0.1800 0.1800 26,500 +0.00(+0.00%)
Mar 20, 2015 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Mar 19, 2015 0.1600 0.1750 0.1600 0.1700 157,209 +0.00(+0.00%)
Mar 18, 2015 0.1700 0.1700 0.1700 0.1700 9,900 +0.00(+0.00%)
Mar 17, 2015 0.1725 0.1750 0.1700 0.1700 65,000 +0.01(+6.25%)
Mar 16, 2015 0.1650 0.1725 0.1600 0.1600 141,150 -0.01(-3.03%)
Mar 13, 2015 0.1650 0.1650 0.1650 0.1650 341,840 -0.01(-2.94%)
Mar 12, 2015 0.1850 0.1850 0.1700 0.1700 55,000 -0.01(-5.56%)
Mar 11, 2015 0.1800 0.1800 0.1800 0.1800 37,500 -0.01(-2.70%)
Mar 10, 2015 0.1800 0.1900 0.1800 0.1850 44,350 +0.01(+2.78%)
Mar 09, 2015 0.1850 0.1850 0.1800 0.1800 102,000 -0.01(-2.70%)
Mar 06, 2015 0.1850 0.1900 0.1850 0.1850 40,150 -0.01(-5.13%)
Mar 05, 2015 0.1950 0.1950 0.1950 0.1950 5,800 +0.00(+0.00%)
Mar 04, 2015 0.1900 0.1950 0.1900 0.1950 80,805 +0.01(+2.63%)
Mar 03, 2015 0.2000 0.2000 0.1900 20,250 -0.01(-5.00%)
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.