Talon Metals Corp $0.32

down -0.01


30/7/2014 03:59 PM  |  TSX : TLO.TO  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO.TO historical data

Date Open High Low Close Volume
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
5/28/20140.200.200.170.17231,000
5/27/20140.200.200.190.1952,340
5/26/20140.190.200.190.2011,500
5/23/20140.200.200.170.17173,500
5/22/20140.200.200.200.2018,000
5/21/20140.200.200.200.20130,000
5/20/20140.200.200.200.200
5/16/20140.200.220.200.2288,450
5/15/20140.200.200.200.2029,000
5/14/20140.200.200.200.2080,000
5/13/20140.200.200.200.207,803
5/12/20140.200.200.200.2084,700
5/9/20140.200.200.200.20153,500
5/8/20140.200.200.200.2025,500
5/7/20140.200.210.200.20160,773
5/6/20140.200.200.200.20416,500
5/5/20140.200.210.200.21204,675
5/2/20140.250.250.200.20254,350
5/1/20140.240.240.220.2246,000
4/30/20140.240.240.240.240
4/29/20140.200.250.200.23453,475
4/28/20140.200.200.200.20138,026
4/25/20140.200.200.200.209,000
4/24/20140.190.190.190.190
4/23/20140.200.210.200.2072,904
4/22/20140.210.210.190.20147,500
4/21/20140.220.220.220.2217,800
4/17/20140.230.230.230.2314,728
4/16/20140.240.240.230.23247,400
4/15/20140.240.240.240.240
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
Trading Center