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 26, 2015 0.1300 0.1300 0.1300 0 +0.00(+1.40%)
May 20, 2015 0.1282 0.1282 0.1282 0 +0.00(+0.16%)
May 14, 2015 0.1280 0.1280 0.1280 0 -0.02(-10.86%)
May 11, 2015 0.1436 0.1436 0.1436 0 +0.03(+21.69%)
Apr 14, 2015 0.1180 0.1180 0.1180 0 +0.01(+8.26%)
Apr 07, 2015 0.1090 0.1090 0.1090 0 +0.01(+9.00%)
Apr 06, 2015 0.1000 0.1000 0.1000 0.1000 2,500 -0.04(-30.56%)
Mar 27, 2015 0.1440 0.1440 0.1440 0 +0.00(+3.60%)
Mar 19, 2015 0.1390 0.1390 0.1390 0 +0.01(+4.28%)
Mar 12, 2015 0.1333 0.1333 0.1333 0 -0.03(-16.69%)
Mar 06, 2015 0.1600 0.1600 0.1600 0 +0.00(+1.27%)
Mar 03, 2015 0.1580 0.1580 0.1580 0 +0.00(+1.28%)
Feb 24, 2015 0.1560 0.1560 0.1560 0 -0.01(-4.18%)
Feb 20, 2015 0.1628 0.1628 0.1628 0 -0.00(-1.33%)
Feb 19, 2015 0.1650 0.1650 0.1650 0.1650 25,000 -0.01(-6.14%)
Jan 30, 2015 0.1758 0.1758 0.1758 0 +0.00(+2.81%)
Jan 28, 2015 0.1800 0.1800 0.1710 0.1710 3,060 -0.03(-12.84%)
Jan 23, 2015 0.1962 0.1962 0.1962 0 -0.00(-1.46%)
Jan 16, 2015 0.1991 0.1991 0.1991 0 -0.02(-7.31%)
Jan 12, 2015 0.2148 0.2148 0.2148 0 -0.03(-11.24%)
Jan 09, 2015 0.2420 0.2420 0.2420 0.2420 2,500 +0.05(+26.50%)
Dec 29, 2014 0.1913 0.1913 0.1913 0 -0.03(-11.84%)
Dec 26, 2014 0.2100 0.2170 0.2100 0.2170 24,100 +0.02(+10.88%)
Dec 24, 2014 0.1957 0.1957 0.1957 0 +0.01(+3.93%)
Dec 23, 2014 0.1950 0.2003 0.1883 0.1883 215,000 -0.02(-10.33%)
Dec 19, 2014 0.2100 0.2100 0.2100 0 -0.00(-0.90%)
Dec 18, 2014 0.2119 0.2119 0.2119 0.2119 7,000 -0.03(-11.67%)
Dec 09, 2014 0.2399 0.2399 0.2399 0 +0.02(+7.39%)
Dec 08, 2014 0.2234 0.2234 0.2234 0.2234 10,000 -0.02(-8.74%)
Dec 04, 2014 0.2448 0.2448 0.2448 0 -0.03(-10.98%)
Dec 02, 2014 0.2750 0.2750 0.2750 0 -0.01(-4.18%)
Dec 01, 2014 0.2870 0.2870 0.2870 0.2870 4,000 -0.01(-3.53%)
Nov 11, 2014 0.2975 0.2975 0.2975 0 +0.02(+7.40%)
Nov 10, 2014 0.2772 0.2772 0.2770 0.2770 8,700 +0.00(+1.09%)
Nov 04, 2014 0.2740 0.2740 0.2740 0 -0.06(-18.93%)
Oct 29, 2014 0.3380 0.3380 0.3380 0 +0.02(+7.34%)
Oct 28, 2014 0.3149 0.3149 0.3149 0.3149 5,000 +0.02(+6.93%)
Oct 23, 2014 0.2945 0.2945 0.2945 0 +0.01(+4.43%)
Oct 20, 2014 0.2820 0.2820 0.2820 0.2820 2,500 -0.00(-0.70%)
Oct 16, 2014 0.2840 0.2840 0.2840 0.2840 2,500 -0.05(-14.97%)
Oct 08, 2014 0.3340 0.3340 0.3340 0 +0.03(+9.87%)
Oct 06, 2014 0.3040 0.3040 0.3040 0 -0.00(-1.30%)
Oct 03, 2014 0.2980 0.3080 0.2980 0.3080 7,500 -0.01(-2.22%)
Sep 30, 2014 0.3150 0.3150 0.3150 0 -0.01(-4.26%)
Sep 29, 2014 0.3174 0.3290 0.3174 0.3290 7,500 +0.00(+0.37%)
Sep 23, 2014 0.3278 0.3278 0.3278 0 -0.03(-8.10%)
Sep 22, 2014 0.3567 0.3567 0.3567 0.3567 1,370 -0.01(-2.54%)
Sep 17, 2014 0.3660 0.3660 0.3660 0 -0.03(-8.50%)
Sep 16, 2014 0.4000 0.4000 0.4000 0.4000 3,500 -0.02(-5.12%)
Sep 15, 2014 0.4216 0.4216 0.4216 0.4216 1,100 +0.00(+0.38%)
Sep 12, 2014 0.4200 0.4200 0.4200 0.4200 2,500 -0.04(-9.48%)
Sep 08, 2014 0.4640 0.4640 0.4640 0 +0.02(+4.27%)
Sep 04, 2014 0.4450 0.4450 0.4450 0 -0.02(-3.87%)
Sep 03, 2014 0.4704 0.4796 0.4629 0.4629 30,000 +0.00(+0.41%)
Sep 02, 2014 0.5350 0.4610 0.4610 59,760 -0.07(-13.83%)
Aug 29, 2014 0.5350 0.5350 0.5350 0 +0.05(+10.88%)
Aug 28, 2014 0.4825 0.4825 0.4825 0.4825 180,000 -0.00(-0.06%)
Aug 27, 2014 0.4828 0.4828 0.4828 0.4828 2,900 +0.00(+1.00%)
Aug 26, 2014 0.4778 0.4798 0.4778 0.4780 66,500 +0.01(+1.42%)
Aug 22, 2014 0.4713 0.4713 0.4713 0 +0.00(+0.28%)
Aug 21, 2014 0.4140 0.4700 0.4140 0.4700 23,100 +0.00(+0.47%)
Aug 20, 2014 0.4277 0.4678 0.4163 0.4678 42,334 +0.04(+8.79%)
Aug 19, 2014 0.4360 0.4376 0.4300 0.4300 48,266 +0.05(+12.07%)
Aug 18, 2014 0.3818 0.3837 0.3791 0.3837 79,610 +0.02(+5.41%)
Aug 13, 2014 0.3640 0.3640 0.3640 0 -0.01(-2.67%)
Aug 12, 2014 0.3740 0.3740 0.3740 0.3740 9,850 +0.10(+34.73%)
Aug 06, 2014 0.2776 0.2776 0.2776 0 +0.00(+0.04%)
Aug 01, 2014 0.2775 0.2775 0.2775 0.2775 0 -0.01(-2.29%)
Jul 30, 2014 0.2840 0.2840 0.2840 0 -0.03(-9.84%)
Jul 29, 2014 0.3354 0.3370 0.3150 0.3150 40,000 -0.03(-9.61%)
Jul 16, 2014 0.3485 0.3485 0.3485 0 -0.04(-9.46%)
Jul 14, 2014 0.3849 0.3849 0.3849 0 +0.03(+8.48%)
Jul 08, 2014 0.3548 0.3548 0.3548 0 +0.01(+4.35%)
Jul 07, 2014 0.3400 0.3400 0.3400 0.3400 20,000 -0.02(-4.49%)
Jul 01, 2014 0.3560 0.3560 0.3560 0 +0.03(+10.39%)
Jun 30, 2014 0.3540 0.3540 0.3225 0.3225 12,000 -0.03(-7.86%)
Jun 27, 2014 0.3500 0.3500 0.3500 0.3500 14,500 +0.02(+6.06%)
Jun 26, 2014 0.2600 0.3300 0.2600 0.3300 24,500 +0.03(+11.11%)
Jun 23, 2014 0.2970 0.2970 0.2970 0 +0.10(+54.69%)
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.