$0.16 -0.01 (%) Talon Metals Corp - TSX

Apr. 1, 2015 | 03:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO.TO historical data

Date Open High Low Close Volume
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
3/5/20150.200.200.200.205,800
3/4/20150.190.200.190.2080,805
3/3/20150.190.190.190.1920,250
3/2/20150.200.200.200.208,500
2/27/20150.200.200.200.200
2/26/20150.200.200.200.209,440
2/25/20150.190.200.190.2030,000
2/24/20150.200.200.190.1964,236
2/23/20150.200.200.200.200
2/20/20150.200.200.200.20125,000
2/19/20150.200.200.200.20138,500
2/18/20150.200.200.200.203,500
2/17/20150.220.220.220.2210,300
2/13/20150.230.230.220.2228,000
2/12/20150.190.200.190.19118,000
2/11/20150.200.200.200.20241,112
2/10/20150.220.220.220.227,500
2/9/20150.200.220.200.2266,770
2/6/20150.230.230.200.20556,500
2/5/20150.220.230.220.2329,651
2/4/20150.250.250.240.24408,000
2/3/20150.220.220.220.220
2/2/20150.220.220.220.2213,500
1/30/20150.220.240.220.2460,500
1/29/20150.220.220.220.2260,000
1/28/20150.220.220.210.22200,000
1/27/20150.230.230.230.2344,400
1/26/20150.220.220.220.220
1/23/20150.240.250.230.23201,960
1/22/20150.230.240.230.2438,109
1/21/20150.240.240.240.2421,000
1/20/20150.240.240.220.23104,500
1/19/20150.240.240.240.24114,500
1/16/20150.240.240.220.2414,161
1/15/20150.240.240.230.2377,600
1/14/20150.240.240.240.240
1/13/20150.240.240.240.2468,300
1/12/20150.260.270.240.2442,550
1/9/20150.280.280.270.278,000
1/8/20150.280.280.270.2779,000
1/7/20150.260.270.260.2711,000
1/6/20150.280.280.260.2620,800
1/5/20150.260.280.260.2824,564
1/2/20150.260.260.260.2639,350
12/31/20140.260.260.260.2630,475
12/30/20140.240.240.230.2325,000
12/29/20140.230.240.230.2325,823
12/24/20140.220.230.220.2324,216
12/23/20140.230.230.210.22327,370
12/22/20140.240.240.240.2468,000
12/19/20140.240.240.240.240
12/18/20140.220.240.220.24199,300
12/17/20140.240.240.230.24126,400
12/16/20140.240.240.220.2232,000
12/15/20140.230.240.230.24126,750
12/12/20140.250.250.240.2458,500
12/11/20140.260.260.260.2663,000
12/10/20140.270.270.250.2530,000
12/9/20140.270.270.260.2680,500
12/8/20140.260.260.260.2613,000
12/5/20140.270.270.270.2752,500
12/4/20140.280.280.260.272,972,007
12/3/20140.300.300.290.2963,000
12/2/20140.310.310.290.2988,000
12/1/20140.300.320.300.31264,561
11/28/20140.300.310.300.30221,000
11/27/20140.300.300.300.3028,561
11/26/20140.290.300.290.30141,500
11/25/20140.280.280.280.28300
11/24/20140.290.290.280.28171,000
11/21/20140.290.290.280.2955,300
11/20/20140.300.300.280.28154,500
11/19/201469.1169.2968.9568.9511,087
11/19/20140.300.310.300.30117,000
11/18/20140.300.300.300.3089,427
11/17/20140.320.320.300.30297,520
11/14/20140.330.330.330.330
11/13/20140.340.340.320.3382,600
11/12/20140.320.320.320.320
11/11/20140.320.340.320.3328,505
11/10/20140.330.330.320.32136,500
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center