$0.09 +0.01 (%) Talon Metals Corp - Toronto Stock Exchange

Sep. 27, 2016 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO.TO historical data

Date Open High Low Close Volume
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
7/12/20160.110.110.100.10112,000
7/11/20160.090.110.090.10211,500
7/8/20160.090.090.080.0820,000
7/7/20160.090.100.090.1018,500
7/6/20160.090.090.090.0910,000
7/5/20160.090.090.090.0940
7/4/20160.090.090.090.094,000
6/30/20160.100.100.100.108,000
6/29/20160.100.100.100.10236,450
6/28/20160.100.100.100.10350,000
6/27/20160.090.100.090.10250,625
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center