$0.24 +0.03 (%) Talon Metals Corp - TSX

Jan. 30, 2015 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO.TO historical data

Date Open High Low Close Volume
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
11/7/20140.320.330.320.3343,751
11/6/20140.320.340.320.3287,800
11/5/20140.320.320.320.3257,000
11/4/20140.330.370.310.31588,200
11/3/20140.380.390.360.37160,000
10/31/20140.380.380.380.381,300
10/30/20140.370.370.350.3567,200
10/29/20140.360.390.360.36113,870
10/28/20140.350.360.350.35244,750
10/27/20140.320.350.320.359,000
10/24/20140.320.330.320.32146,750
10/23/20140.330.330.310.31956,000
10/22/20140.320.320.310.3174,500
10/21/20140.330.330.320.3296,500
10/20/20140.320.350.310.33271,000
10/17/20140.320.320.310.32122,300
10/16/20140.330.330.310.32331,500
10/15/20140.350.350.320.3442,355
10/14/20140.350.360.340.3666,400
10/10/20140.350.370.340.3733,770
10/9/20140.360.360.350.3651,199
10/8/20140.360.380.350.38273,388
10/7/20140.340.360.330.3652,730
10/6/20140.370.370.340.34345,782
10/3/20140.340.350.330.33251,750
10/2/20140.340.350.340.3521,000
10/1/20140.350.360.330.34137,630
9/30/20140.370.370.350.3564,900
9/29/20140.350.370.340.37109,500
9/26/20140.360.360.360.3664,500
9/25/20140.370.370.340.37552,128
9/24/20140.360.380.360.37124,250
9/23/20140.370.380.360.37481,726
9/22/20140.410.410.380.38127,870
9/19/20140.410.410.380.38129,840
9/18/20140.380.410.370.41757,630
9/17/20140.420.420.370.37732,550
9/16/20140.450.460.410.44350,378
9/15/20140.460.470.450.45187,788
9/12/20140.490.500.460.46156,580
9/11/20140.470.480.470.48148,005
9/10/20140.500.500.460.47475,146
  • Showing 1-100 of 1,216 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center