$0.10 +0.01 (%) Talon Metals Corp - Toronto Stock Exchange

Jun. 27, 2016 | 11:48 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO.TO historical data

Date Open High Low Close Volume
6/24/20160.090.100.080.10529,000
6/23/20160.090.090.090.09964
6/22/20160.090.090.090.096,000
6/21/20160.090.090.090.09185,500
6/20/20160.090.090.090.0995,000
6/17/20160.090.100.090.09174,003
6/16/20160.090.090.090.09387,400
6/15/20160.090.090.090.09102,575
6/14/20160.080.080.080.080
6/13/20160.080.080.080.081,000
6/10/20160.080.080.080.084,500
6/9/20160.090.090.080.08244,000
6/8/20160.080.080.080.080
6/7/20160.080.080.080.0860,000
6/6/20160.080.080.080.0842,200
6/3/20160.080.090.080.0940,000
6/2/20160.080.090.080.09326,000
6/1/20160.080.080.080.080
5/31/20160.080.080.080.08188,000
5/30/20160.080.080.070.0740,000
5/27/20160.080.080.080.0835,500
5/26/20160.090.090.080.0841,000
5/25/20160.080.080.080.0831,660
5/24/20160.090.090.080.08345,100
5/20/20160.090.090.080.0867,000
5/19/20160.080.080.080.083,000
5/18/20160.090.090.080.08109,800
5/17/20160.080.090.080.0960,000
5/16/20160.090.090.090.0949,000
5/13/20160.080.090.080.09155,499
5/12/20160.090.090.080.0865,000
5/11/20160.090.090.090.095,000
5/10/20160.090.090.090.090
5/9/20160.090.090.090.09101,000
5/6/20160.090.090.090.090
5/5/20160.090.090.090.0987,000
5/4/20160.080.080.080.084,000
5/3/20160.100.100.100.104,500
5/2/20160.090.100.090.1039,000
4/29/20160.090.090.080.08163,864
4/28/20160.100.100.100.106,050
4/27/20160.100.100.100.100
4/26/20160.100.100.100.100
4/25/20160.090.100.090.1020,983
4/22/20160.090.090.090.091,920
4/21/20160.090.090.080.08116,000
4/20/20160.080.080.080.0838,000
4/19/20160.080.080.080.0826,666
4/18/20160.080.080.080.0822,000
4/15/20160.090.090.090.092,030
4/14/20160.080.080.080.0863,000
4/13/20160.080.080.080.0888,000
4/12/20160.090.090.080.0910,400
4/11/20160.090.090.090.090
4/8/20160.090.090.090.090
4/7/20160.090.090.090.09881
4/6/20160.090.090.090.0965,007
4/5/20160.090.090.090.090
4/4/20160.090.090.090.0913,000
4/1/20160.090.090.090.091,000
3/31/20160.090.090.090.090
3/30/20160.090.090.090.0910
3/29/20160.090.090.090.0946,000
3/28/20160.090.090.090.0935,000
3/24/20160.080.080.080.0822,000
3/23/20160.080.080.080.080
3/22/20160.090.090.080.08100,688
3/21/20160.090.090.090.090
3/18/20160.100.100.090.09103,500
3/17/20160.100.100.100.100
3/16/20160.100.100.100.1010,000
3/15/20160.100.100.100.1013,000
3/14/20160.110.110.080.10111,600
3/11/20160.110.110.110.110
3/10/20160.110.110.110.110
3/9/20160.110.110.110.110
3/8/20160.110.110.110.115,000
3/7/20160.120.120.120.12186,110
3/4/20160.120.120.120.1234,500
3/3/20160.110.120.110.1164,500
3/2/20160.100.100.100.1055,500
3/1/20160.120.120.100.1136,524
2/29/20160.120.120.120.121,000
2/26/20160.130.130.130.130
2/25/20160.130.130.130.130
2/24/20160.130.130.130.130
2/23/20160.130.130.130.1337,520
2/22/20160.140.150.140.1560,500
2/19/20160.090.090.090.091,100
2/18/20160.100.100.090.0918,500
2/17/20160.100.100.100.105,000
2/16/20160.100.100.100.1040,000
2/12/20160.100.100.090.09111,900
2/11/20160.100.100.100.100
2/10/20160.100.100.100.100
2/9/20160.100.100.100.100
2/8/20160.100.100.100.100
2/5/20160.100.100.100.1017,500
2/4/20160.100.100.100.105,000
2/3/20160.110.110.100.1022,510
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center