$0.08 0.00 (%) Talon Metals Corp - Toronto Stock Exchange

Nov. 30, 2016 | 03:49 PM

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
12/2/20160.080.080.080.080
12/1/20160.080.080.080.080
11/30/20160.080.080.080.0877,900
11/29/20160.070.080.070.0899,000
11/28/20160.070.070.070.0790,500
11/25/20160.070.070.070.070
11/24/20160.070.070.070.070
11/23/20160.070.070.070.0751,000
11/22/20160.070.070.070.0730,000
11/21/20160.070.080.070.08155,100
11/18/20160.070.070.070.070
11/17/20160.070.070.070.07300
11/16/20160.070.070.070.0748,000
11/15/20160.070.070.070.0716,033
11/14/20160.060.070.060.0792,853
11/11/20160.070.070.070.070
11/10/20160.070.070.070.070
11/9/20160.060.070.060.0718,111
11/8/20160.060.060.060.067,853
11/7/20160.070.070.060.0639,000
11/4/20160.070.070.070.0769,500
11/3/20160.060.060.060.0629,000
11/2/20160.070.070.070.077,000
11/1/20160.060.060.060.060
10/31/20160.060.060.060.0612,000
10/28/20160.060.060.060.0612,000
10/27/20160.060.060.060.061,000
10/26/20160.070.070.060.06244,000
10/25/20160.070.070.070.0786,500
10/24/20160.070.070.070.077,000
10/21/20160.080.080.070.0813,562
10/20/20160.070.080.060.08800,562
10/19/20160.060.060.060.0660,000
10/18/20160.060.060.060.063,000
10/17/20160.060.060.060.06274,000
10/14/20160.060.060.060.064,000
10/13/20160.070.070.070.0717,000
10/12/20160.070.070.070.07239,856
10/11/20160.070.070.070.072,000
10/7/20160.080.080.070.07335,500
10/6/20160.070.070.070.072,000
10/5/20160.070.080.070.07155,200
10/4/20160.090.090.090.090
10/3/20160.080.090.080.09300,000
9/30/20160.070.080.070.08453,000
9/29/20160.080.080.070.0847,260
9/28/20160.090.090.070.0868,000
9/27/20160.080.090.080.09221,000
9/26/20160.080.090.080.08128,250
9/23/20160.080.080.080.0869,000
9/22/20160.080.080.080.08417,248
9/21/20160.090.090.090.090
9/20/20160.090.090.090.0912,400
9/19/20160.090.090.090.09700
9/16/20160.090.090.090.090
9/15/20160.090.090.090.097,000
9/14/20160.090.090.090.097,000
9/13/20160.090.090.090.0911,000
9/12/20160.090.090.080.0922,790
9/9/20160.090.090.080.0945,000
9/8/20160.090.090.090.095,000
9/7/20160.080.080.080.0886,500
9/6/20160.090.090.080.08143,800
9/2/20160.090.090.090.09151,000
9/1/20160.080.080.080.081,000
8/31/20160.080.080.080.0819,000
8/30/20160.080.090.080.08280,410
8/29/20160.090.090.090.090
8/26/20160.090.090.090.090
8/25/20160.090.090.090.090
8/24/20160.090.090.090.090
8/23/20160.090.090.090.0931,210
8/22/20160.090.090.090.0924,944
8/19/20160.090.090.090.0910,000
8/18/20160.090.090.080.0825,055
8/17/20160.090.090.090.0950
8/16/20160.090.090.090.09144,455
8/15/20160.090.090.080.08115,000
8/12/20160.090.090.090.0940,000
8/11/20160.090.090.090.090
8/10/20160.090.090.090.090
8/9/20160.090.090.090.091,000
8/8/20160.100.100.100.100
8/5/20160.090.100.090.1042,450
8/4/20160.090.090.090.0927,667
8/3/20160.100.100.100.104,000
8/2/20160.100.100.100.101,100
7/29/20160.100.100.100.100
7/28/20160.100.100.090.1026,700
7/27/20160.100.110.090.1056,700
7/26/20160.100.110.090.11244,150
7/25/20160.110.110.110.110
7/22/20160.110.110.110.11500
7/21/20160.100.100.100.1080,000
7/20/20160.110.110.110.110
7/19/20160.110.110.110.110
7/18/20160.110.110.110.110
7/15/20160.110.110.110.110
7/14/20160.100.110.100.1137,000
7/13/20160.110.110.110.1157,900
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center