$0.31 -0.01 (%) Talon Metals Corp - TSX

Oct. 22, 2014 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO.TO historical data

Date Open High Low Close Volume
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
9/9/20140.500.500.460.49839,020
9/8/20140.500.520.480.50380,600
9/5/20140.490.510.490.49617,350
9/4/20140.510.550.480.483,311,586
9/3/20140.510.530.500.50478,660
9/2/20140.580.580.500.50955,853
8/29/20140.540.580.540.57421,995
8/28/20140.520.540.510.52461,020
8/27/20140.520.540.500.50954,850
8/26/20140.500.520.490.50367,622
8/25/20140.480.500.460.50201,740
8/22/20140.510.510.480.48200,550
8/21/20140.490.520.490.51873,554
8/20/20140.490.510.450.50998,859
8/19/20140.430.480.420.48618,816
8/18/20140.410.420.400.42105,060
8/15/20140.420.420.400.40133,500
8/14/20140.430.430.400.40106,100
8/13/20140.410.430.400.42356,745
8/12/20140.360.440.340.44892,743
8/11/20140.350.360.340.351,033,150
8/8/20140.320.340.300.337,344,109
8/7/20140.290.330.290.33312,800
8/6/20140.330.330.300.30357,840
8/5/20140.310.310.300.3122,000
8/1/20140.330.330.300.31557,000
7/31/20140.300.330.300.33150,900
7/30/20140.330.330.300.32718,000
7/29/20140.340.360.320.33652,178
7/28/20140.360.360.340.34404,800
7/25/20140.360.370.350.36266,900
7/24/20140.370.390.370.3784,200
7/23/20140.370.380.370.3752,175
7/22/20140.400.400.390.399,000
7/21/20140.380.400.380.40125,500
7/18/20140.360.410.330.41543,200
7/17/20140.370.370.370.37113,000
7/16/20140.390.390.370.37236,029
7/15/20140.380.400.370.3843,000
7/14/20140.420.420.380.38364,075
7/11/20140.420.430.400.42171,850
7/10/20140.430.430.380.40400,150
7/9/20140.370.440.370.441,212,875
7/8/20140.370.380.360.36306,295
7/7/20140.380.380.360.37170,940
7/4/20140.300.380.300.36716,338
7/3/20140.350.350.270.30778,900
7/2/20140.360.360.340.34157,337
6/30/20140.380.400.320.374,714,403
6/27/20140.380.420.350.37764,972
6/26/20140.290.440.280.36985,370
6/25/20140.280.280.270.275,000
6/24/20140.290.290.270.2850,000
6/23/20140.260.350.260.29373,508
6/20/20140.220.280.220.28260,000
6/19/20140.210.210.210.216,500
6/18/20140.210.210.190.21193,963
6/17/20140.210.210.190.19221,238
6/16/20140.190.210.190.212,505,400
6/13/20140.200.200.200.2030,500
6/12/20140.230.230.190.20750,700
6/11/20140.200.230.200.22130,000
6/10/20140.200.200.190.1933,300
6/9/20140.190.190.190.1957,000
6/6/20140.190.190.190.190
6/5/20140.190.190.190.190
6/4/20140.190.190.190.191,000
6/3/20140.180.210.180.21161,000
6/2/20140.200.200.180.1891,000
5/30/20140.190.200.190.2011,500
5/29/20140.190.200.170.17328,500
  • Showing 1-100 of 1,179 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center