$0.11 0.00 (%) Talon Metals Corp - TSX

Jul. 28, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO.TO historical data

Date Open High Low Close Volume
7/28/20150.120.120.110.116,000
7/27/20150.110.110.100.1159,200
7/24/20150.120.120.110.1182,000
7/23/20150.110.110.110.1174,000
7/22/20150.120.120.110.1177,000
7/21/20150.120.120.120.120
7/20/20150.130.130.120.1210,200
7/17/20150.120.120.120.1230,000
7/16/20150.120.120.120.1212,800
7/15/20150.120.120.110.1253,043
7/14/20150.130.130.110.13334,004
7/13/20150.140.140.130.14125,000
7/10/20150.140.140.130.131,480
7/9/20150.120.140.120.1492,500
7/8/20150.140.140.110.1150,850
7/7/20150.150.150.150.155,000
7/6/20150.150.150.150.157,500
7/3/20150.150.150.150.150
7/2/20150.150.150.150.1537,510
6/30/20150.150.150.150.150
6/29/20150.150.150.150.1514,500
6/26/20150.150.150.150.151,000
6/25/20150.150.150.150.150
6/24/20150.160.160.150.15104,000
6/23/20150.160.160.160.163,300
6/22/20150.160.160.160.1610,000
6/19/20150.160.160.160.165,000
6/18/20150.150.150.150.1545,000
6/17/20150.140.140.140.143,537
6/16/20150.150.150.150.154,000
6/15/20150.150.150.140.1463,000
6/12/20150.170.170.150.1526,306
6/11/20150.150.150.140.1440,000
6/10/20150.170.170.150.16142,200
6/9/20150.160.160.160.160
6/8/20150.170.170.170.170
6/5/20150.180.180.170.177,250
6/4/20150.170.170.170.1725,000
6/3/20150.170.180.170.1793,500
6/2/20150.180.180.170.1781,000
6/1/20150.160.180.160.18118,696
5/29/20150.160.160.150.16107,000
5/28/20150.160.160.150.1555,500
5/27/20150.160.160.160.160
5/26/20150.160.160.160.162,000
5/25/20150.170.170.160.1648,630
5/22/20150.160.160.160.160
5/21/20150.160.160.160.165,000
5/20/20150.160.160.160.160
5/19/20150.160.160.160.164,000
5/15/20150.160.160.160.160
5/14/20150.160.160.160.160
5/13/20150.170.170.170.170
5/12/20150.170.170.170.175,225
5/11/20150.160.170.160.1740,500
5/8/20150.170.170.140.1670,600
5/7/20150.160.160.150.16205,702
5/6/20150.170.170.170.179,400
5/5/20150.170.170.170.1715,000
5/4/20150.160.160.150.1547,000
5/1/20150.170.170.170.1730,000
4/30/20150.160.180.150.18289,950
4/29/20150.200.200.160.16120,000
4/28/20150.180.190.180.1940,000
4/27/20150.170.170.170.1710,000
4/24/20150.150.160.150.16124,170
4/23/20150.150.150.150.1524,050
4/22/20150.140.140.140.1477,500
4/21/20150.140.140.130.13139,000
4/20/20150.140.140.140.1457,500
4/17/20150.150.150.140.1427,050
4/16/20150.150.150.150.1533,500
4/15/20150.150.150.150.1515,000
4/14/20150.160.160.140.14138,450
4/13/20150.160.160.160.1625,300
4/10/20150.160.170.160.1755,000
4/9/20150.170.190.160.16146,800
4/8/20150.140.170.140.17322,000
4/7/20150.130.140.130.13342,199
4/6/20150.140.140.110.131,336,761
4/2/20150.150.150.130.15615,300
4/1/20150.180.180.160.16182,000
3/31/20150.170.170.170.170
3/30/20150.170.170.170.17700
3/27/20150.160.160.160.1650,000
3/26/20150.170.170.170.1763,058
3/25/20150.180.180.180.1826,500
3/24/20150.170.170.170.170
3/23/20150.170.170.170.170
3/20/20150.180.180.170.18208,100
3/19/20150.160.180.160.17157,209
3/18/20150.170.170.170.179,900
3/17/20150.170.180.170.1765,000
3/16/20150.170.170.160.16141,150
3/13/20150.170.170.170.17341,840
3/12/20150.190.190.170.1755,000
3/11/20150.180.180.180.1837,500
3/10/20150.180.190.180.1944,350
3/9/20150.190.190.180.18102,000
3/6/20150.190.190.190.1940,150
  • Showing 1-100 of 1,262 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!