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

Talon Metal Corp (OP: TLOFF )

0.1319 -0.0030 (-2.22%)
Streaming Delayed Price Updated: 1:48 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 (%)
May 23, 2012 0.3947 0.3947 0.3947 0 +0.04(+11.18%)
May 10, 2012 0.3550 0.3550 0.3550 0 -0.04(-9.21%)
Apr 25, 2012 0.3910 0.3910 0.3910 0 +0.01(+3.17%)
Apr 23, 2012 0.3790 0.3790 0.3790 0 -0.01(-3.07%)
Apr 18, 2012 0.3910 0.3910 0.3910 0 -0.04(-9.07%)
Mar 30, 2012 0.4300 0.4300 0.4300 0 +0.02(+3.86%)
Mar 28, 2012 0.4140 0.4140 0.4140 0 -0.01(-3.04%)
Mar 27, 2012 0.4270 0.4270 0.4270 0.4270 2,000 -0.02(-4.90%)
Mar 20, 2012 0.4490 0.4490 0.4490 0 -0.04(-8.37%)
Mar 13, 2012 0.4900 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Mar 12, 2012 0.5100 0.5100 0.5100 0.5100 1,000 -0.01(-1.92%)
Mar 09, 2012 0.5200 0.5200 0.5200 0.5200 2,500 -0.05(-8.45%)
Mar 05, 2012 0.5680 0.5680 0.5680 0 -0.01(-2.41%)
Mar 02, 2012 0.5820 0.5820 0.5820 0.5820 1,000 +0.02(+3.19%)
Mar 01, 2012 0.5513 0.5641 0.5513 0.5640 22,500 -0.11(-16.44%)
Feb 22, 2012 0.6750 0.6750 0.6750 0 -0.01(-1.89%)
Feb 21, 2012 0.7070 0.7090 0.6880 0.6880 9,000 -0.02(-2.96%)
Feb 17, 2012 0.7090 0.7090 0.7090 0.7090 1,000 +0.02(+3.65%)
Feb 13, 2012 0.6840 0.6840 0.6840 0 -0.04(-6.04%)
Feb 09, 2012 0.7280 0.7280 0.7280 0 +0.06(+8.98%)
Feb 07, 2012 0.6680 0.6680 0.6680 0 +0.21(+45.22%)
Jan 31, 2012 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Jan 30, 2012 0.4640 0.4800 0.4640 0.4800 7,000 +0.04(+10.09%)
Jan 20, 2012 0.4360 0.4360 0.4360 0.4360 0 -0.01(-1.25%)
Jan 17, 2012 0.4415 0.4415 0.4415 0 -0.05(-10.63%)
Jan 11, 2012 0.4940 0.4940 0.4940 0 -0.05(-9.69%)
Jan 10, 2012 0.5470 0.5470 0.5470 0.5470 2,000 +0.15(+36.75%)
Dec 20, 2011 0.4000 0.4000 0.4000 0 -0.05(-11.89%)
Dec 08, 2011 0.4540 0.4540 0.4540 0.4540 0 +0.04(+9.48%)
Nov 21, 2011 0.4147 0.4147 0.4147 0 -0.02(-5.10%)
Nov 14, 2011 0.4370 0.4370 0.4370 0.4370 0 -0.11(-20.34%)
Oct 31, 2011 0.5486 0.5486 0.5486 0 -0.06(-9.38%)
Oct 25, 2011 0.6054 0.6054 0.6054 0 +0.01(+2.09%)
Oct 17, 2011 0.5930 0.5930 0.5930 0 -0.08(-12.27%)
Oct 14, 2011 0.6858 0.6858 0.6759 0.6759 5,000 +0.01(+2.05%)
Oct 13, 2011 0.6623 0.6623 0.6623 0.6623 5,500 +0.03(+4.48%)
Sep 26, 2011 0.6339 0.6339 0.6339 0 -0.01(-1.80%)
Sep 22, 2011 0.6455 0.6455 0.6455 0 -0.21(-24.19%)
Sep 06, 2011 0.8515 0.8515 0.8515 0 -0.01(-0.99%)
Sep 02, 2011 0.8600 0.8600 0.8600 0.8600 15,000 -0.02(-1.77%)
Sep 01, 2011 0.8855 0.8855 0.8755 0.8755 15,500 -0.06(-6.86%)
Aug 11, 2011 0.9400 0.9400 0.9400 0 -0.14(-12.96%)
Aug 09, 2011 1.080 1.080 1.080 1.080 0 +0.01(+1.26%)
Aug 05, 2011 1.067 1.067 1.067 0 +0.00(+0.06%)
Aug 04, 2011 1.040 1.066 1.040 1.066 400 -0.04(-3.96%)
Aug 03, 2011 1.110 1.110 1.110 1.110 3,000 -0.27(-19.45%)
Jul 28, 2011 1.378 1.378 1.378 0 +0.06(+4.40%)
Jul 27, 2011 1.319 1.320 1.319 1.320 2,000 +0.03(+2.16%)
Jul 21, 2011 1.292 1.292 1.292 0 -0.03(-2.02%)
Jul 20, 2011 1.319 1.319 1.319 1.319 200 -0.24(-15.13%)
Jul 07, 2011 1.554 1.554 1.554 0 +0.06(+3.96%)
Jun 30, 2011 1.494 1.494 1.494 0 -0.04(-2.61%)
Jun 29, 2011 1.534 1.534 1.534 1.534 500 +0.07(+4.53%)
Jun 28, 2011 1.468 1.468 1.468 1.468 5,000 +0.02(+1.24%)
Jun 22, 2011 1.450 1.450 1.450 0 -0.11(-7.30%)
Jun 16, 2011 1.564 1.564 1.564 0 +0.01(+0.90%)
Jun 15, 2011 1.570 1.581 1.550 1.550 11,900 -0.07(-4.31%)
Jun 14, 2011 1.630 1.630 1.620 1.620 4,100 +0.26(+19.04%)
Jun 10, 2011 1.361 1.361 1.361 0 -0.07(-4.83%)
Jun 09, 2011 1.430 1.430 1.430 1.430 4,388 -0.37(-20.73%)
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.