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

Talon Metal Corp (TSX: TLO )

0.1775 -0.0025 (-1.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Nov 28, 2008 0.1700 0.2000 0.1400 0.2000 30,000 +0.03(+17.65%)
Nov 27, 2008 0.1700 0.1700 0 +0.00(+0.00%)
Nov 26, 2008 0.1700 0.1700 0.1700 0.1700 1,004 +0.00(+0.00%)
Nov 25, 2008 0.2100 0.2100 0.1000 0.1700 28,500 -0.03(-15.00%)
Nov 24, 2008 0.2050 0.2050 0.1950 0.2000 31,500 -0.05(-20.00%)
Nov 21, 2008 0.2500 0.2500 0.2500 0.2500 22,000 +0.00(+0.00%)
Nov 20, 2008 0.2500 0.2500 0.2500 0.2500 37,000 +0.00(+0.00%)
Nov 19, 2008 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Nov 18, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Nov 17, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Nov 14, 2008 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Nov 13, 2008 0.2500 0.2500 0.2500 0.2500 28,000 +0.00(+0.00%)
Nov 12, 2008 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Nov 11, 2008 0.2550 0.2550 0.2500 0.2500 6,000 +0.00(+0.00%)
Nov 10, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Nov 07, 2008 0.2600 0.2600 0.2500 0.2500 141,800 -0.04(-13.79%)
Nov 06, 2008 0.2500 0.2900 280 +0.00(+0.00%)
Nov 05, 2008 0.3000 0.3000 0.2500 0.2900 25,500 +0.03(+11.54%)
Nov 04, 2008 0.2800 0.2800 0.2600 0.2600 78,500 -0.04(-13.33%)
Nov 03, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Oct 31, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Oct 30, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Oct 29, 2008 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Oct 28, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Oct 27, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Oct 24, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Oct 23, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Oct 22, 2008 0.3000 0.3000 0.3000 0.3000 20,000 +0.05(+20.00%)
Oct 21, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Oct 20, 2008 0.2700 0.2700 0.2500 0.2500 157,000 -0.02(-7.41%)
Oct 17, 2008 0.2700 0.2700 0 +0.00(+0.00%)
Oct 16, 2008 0.2700 0.2800 0.2700 0.2700 4,030 -0.03(-10.00%)
Oct 15, 2008 0.3300 0.3300 0.3000 0.3000 28,000 +0.00(+0.00%)
Oct 14, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 10, 2008 0.3000 0.3000 0.2800 0.3000 2,000 +0.02(+7.14%)
Oct 09, 2008 0.3100 0.3100 0.2800 0.2800 9,500 +0.02(+7.69%)
Oct 08, 2008 0.2100 0.2600 0.2100 0.2600 82,000 -0.04(-13.33%)
Oct 07, 2008 0.3100 0.3100 0.3000 0.3000 65,500 -0.05(-14.29%)
Oct 06, 2008 0.3500 0.3500 0.3500 0.3500 29,000 -0.15(-30.00%)
Oct 03, 2008 0.5000 0.5000 0.5000 0.5000 5,000 +0.02(+4.17%)
Oct 02, 2008 0.5100 0.5100 0.4800 0.4800 26,500 -0.03(-5.88%)
Oct 01, 2008 0.5400 0.5400 0.5100 0.5100 2,009 -0.04(-7.27%)
Sep 30, 2008 0.5500 0.5500 0.5500 0.5500 10,000 -0.01(-1.79%)
Sep 29, 2008 0.5600 0.5600 0.5600 0.5600 17,000 -0.03(-5.08%)
Sep 26, 2008 0.4400 0.5900 0.4050 0.5900 60,000 +0.19(+47.50%)
Sep 25, 2008 0.4000 0.4050 0.4000 0.4000 7,400 +0.00(+0.00%)
Sep 24, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Sep 23, 2008 0.4300 0.4400 0.3900 0.4000 98,500 -0.02(-4.76%)
Sep 22, 2008 0.4200 0.4200 0 +0.00(+0.00%)
Sep 19, 2008 0.4200 0.4200 0 +0.00(+0.00%)
Sep 18, 2008 0.4200 0.4300 0.4200 0.4200 10,000 -0.01(-2.33%)
Sep 17, 2008 0.4500 0.4500 0.4300 0.4300 50,000 -0.02(-4.44%)
Sep 16, 2008 0.4600 0.4600 0.4500 0.4500 50,000 -0.01(-1.10%)
Sep 15, 2008 0.4550 0.4550 0.4500 0.4550 32,000 +0.01(+1.11%)
Sep 12, 2008 0.4500 0.4500 0.4500 0.4500 17,500 +0.04(+9.76%)
Sep 11, 2008 0.4200 0.4200 0.4100 0.4100 20,000 -0.05(-10.87%)
Sep 10, 2008 0.4400 0.4600 0.4350 0.4600 87,500 +0.02(+4.55%)
Sep 09, 2008 0.4500 0.4500 0.4400 0.4400 2,000 -0.03(-6.38%)
Sep 08, 2008 0.4600 0.4800 0.4600 0.4700 23,500 +0.02(+4.44%)
Sep 05, 2008 0.4950 0.4950 0.4300 0.4500 76,700 -0.02(-5.26%)
Sep 04, 2008 0.5300 0.5700 0.4700 0.4750 72,700 -0.07(-12.04%)
Sep 03, 2008 0.4700 0.5400 0.4700 0.5400 10,300 +0.08(+16.13%)
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.