Talon Metals Corp $0.23

down 0.00


17/4/2014 11:13 AM  |  TSX : TLO.TO  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO.TO historical data

Date Open High Low Close Volume
4/17/20140.230.230.230.2314,728
4/16/20140.240.240.230.23247,400
4/15/20140.250.250.250.250
4/14/20140.250.250.250.251,000
4/11/20140.250.250.250.2550,000
4/10/20140.270.280.270.282,600
4/9/20140.300.300.300.3036,500
4/8/20140.290.330.290.3320,000
4/7/20140.270.270.270.270
4/4/20140.280.290.280.296,400
4/3/20140.270.270.270.270
4/2/20140.270.270.270.270
4/1/20140.270.270.270.270
3/31/20140.290.290.280.2823,940
3/28/20140.280.280.280.286,006
3/27/20140.250.260.250.264,791
3/26/20140.250.250.250.2516,800
3/25/20140.260.260.260.268,000
3/24/20140.280.280.280.283,100
3/21/20140.280.280.270.2826,230
3/20/20140.260.260.260.26306,000
3/19/20140.270.270.260.2612,000
3/18/20140.260.260.260.268,000
3/17/20140.260.260.260.2626,000
3/14/20140.280.280.280.2845,500
3/13/20140.290.290.280.285,500
3/12/20140.330.340.330.333,500
3/11/20140.350.350.320.3229,500
3/10/20140.350.350.350.359,000
3/7/20140.350.350.350.3541,500
3/6/20140.340.340.340.341,800
3/5/20140.420.420.340.35361,600
3/4/20140.360.360.350.3619,000
3/3/20140.330.370.320.3597,050
2/28/20140.290.320.290.32285,600
2/27/20140.290.290.280.285,002
2/26/20140.270.270.270.2772,545
2/25/20140.240.250.240.25155,323
2/24/20140.240.240.240.24294,001
2/21/20140.240.240.240.2479,000
2/20/20140.230.230.230.230
2/19/20140.240.240.240.2463,000
2/18/20140.240.240.240.2465,000
2/14/20140.240.240.240.2425,500
2/13/20140.240.240.240.240
2/12/20140.260.260.260.263,500
2/11/20140.260.260.260.2610,306
2/10/20140.260.260.260.261,600
2/7/20140.260.260.260.260
2/6/20140.260.260.260.2610,400
2/5/20140.250.250.250.25105,000
2/4/20140.240.240.230.237,502
2/3/20140.240.240.240.243,565
1/31/20140.240.240.240.2488,200
1/30/20140.240.240.240.241,000
1/29/20140.250.250.250.2537,500
1/28/20140.250.250.250.250
1/27/20140.250.250.250.2515,300
1/24/20140.270.270.250.2549,200
1/23/20140.270.280.260.2739,400
1/22/20140.250.250.250.252,500
1/21/20140.250.250.250.255,900
1/20/20140.240.240.240.2416,501
1/17/20140.230.240.230.2421,000
1/16/20140.230.230.230.230
1/15/20140.240.240.240.2410,052
1/14/20140.230.230.230.234,000
1/13/20140.230.230.220.2345,050
1/10/20140.230.230.230.231,500
1/9/20140.230.230.230.230
1/8/20140.240.240.240.2472,000
1/7/20140.240.240.240.240
1/6/20140.240.240.240.240
1/3/20140.250.250.250.250
1/2/20140.250.250.250.2516,300
12/31/20130.230.240.230.248,400
12/30/20130.230.240.230.2444,800
12/27/20130.240.240.240.2413,500
12/24/20130.240.240.240.240
12/23/20130.230.240.230.2449,500
12/20/20130.230.240.230.2394,100
12/19/20130.230.230.230.2323,300
12/18/20130.240.240.240.2427,150
12/17/20130.250.250.240.2410,300
12/16/20130.240.240.240.245,269
12/13/20130.240.240.240.24100
12/12/20130.230.230.230.230
12/11/20130.250.250.230.23119,700
12/10/20130.240.240.240.2410,000
12/9/20130.210.210.200.2050,000
12/6/20130.200.200.200.200
12/5/20130.230.230.200.20138,000
12/4/20130.250.250.230.23113,500
12/3/20130.240.240.240.2471,000
12/2/20130.230.250.230.2514,000
11/29/20130.250.250.250.2510,350
11/28/20130.240.240.240.248,000
11/27/20130.250.250.250.2511,270
11/26/20130.270.270.250.2598,500
11/25/20130.250.260.250.2622,100
Trading Center