$0.10 0.00 (%) Talon Metals Corp - TSX

Feb. 5, 2016 | 02:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLO.TO historical data

Date Open High Low Close Volume
2/5/20160.100.100.100.1017,500
2/4/20160.100.100.100.105,000
2/3/20160.110.110.100.1022,510
2/2/20160.110.110.110.1191,000
2/1/20160.140.140.120.128,000
1/29/20160.140.140.140.141,000
1/28/20160.140.140.140.140
1/27/20160.140.140.140.1412,000
1/26/20160.130.130.130.130
1/25/20160.130.130.130.130
1/22/20160.130.130.130.130
1/21/20160.130.130.130.139,792
1/20/20160.140.140.140.140
1/19/20160.140.140.140.140
1/18/20160.130.140.130.1428,500
1/15/20160.140.140.140.140
1/14/20160.140.140.140.140
1/13/20160.140.140.140.140
1/12/20160.140.140.140.145,000
1/11/20160.130.130.130.130
1/8/20160.130.130.130.136,000
1/7/20160.130.130.130.134,500
1/6/20160.130.130.130.130
1/5/20160.130.130.130.1312,500
1/4/20160.130.130.130.130
12/31/20150.130.130.130.130
12/30/20150.130.130.130.130
12/29/20150.130.130.130.13500
12/24/20150.120.120.120.128,500
12/23/20150.120.120.120.1248,967
12/22/20150.120.120.120.120
12/21/20150.120.120.120.1213,476
12/18/20150.130.130.130.130
12/17/20150.130.130.130.1328,955
12/16/20150.130.140.130.1326,000
12/15/20150.130.130.130.132,500
12/14/20150.140.140.130.1336,652
12/11/20150.120.130.120.1325,500
12/10/20150.120.120.110.111,500
12/9/20150.110.110.110.110
12/8/20150.110.110.110.110
12/7/20150.110.110.110.110
12/4/20150.110.110.110.110
12/3/20150.110.110.110.110
12/2/20150.110.110.110.110
12/1/20150.110.130.110.1136,000
11/30/20150.100.100.090.1032,000
11/27/20150.110.110.110.110
11/26/20150.110.110.110.110
11/25/20150.110.110.110.110
11/24/20150.110.110.110.112,000
11/23/20150.110.120.110.128,590
11/20/20150.110.110.110.118,800
11/19/20150.120.120.120.120
11/18/20150.120.120.120.120
11/17/20150.120.120.120.1224,000
11/16/20150.140.140.140.1458,136
11/13/20150.140.140.140.1412,000
11/12/20150.110.120.110.12114,700
11/11/20150.120.120.110.1115,699
11/10/20150.140.140.130.13103,000
11/9/20150.140.140.140.147,230
11/6/20150.140.140.140.141,000
11/5/20150.140.140.140.1417,300
11/4/20150.140.140.140.1413,500
11/3/20150.140.140.140.140
11/2/20150.140.140.140.149,265
10/30/20150.130.130.130.130
10/29/20150.130.130.130.130
10/28/20150.140.140.140.1425,500
10/27/20150.140.140.140.1429,000
10/26/20150.140.150.140.1530,300
10/23/20150.150.150.150.1530,000
10/22/20150.130.140.130.1411,000
10/21/20150.130.130.130.130
10/20/20150.120.120.120.125,000
10/19/20150.130.150.130.1565,000
10/16/20150.150.150.150.150
10/15/20150.150.150.150.1545,500
10/14/20150.130.130.130.134,500
10/13/20150.130.130.130.131,300
10/9/20150.140.140.140.1425,300
10/8/20150.120.140.120.14236,460
10/7/20150.090.090.090.090
10/6/20150.090.090.090.0940,000
10/5/20150.090.090.090.090
10/2/20150.090.090.090.0927,000
10/1/20150.120.120.100.10199,100
9/30/20150.090.090.090.0989,700
9/29/20150.100.100.100.100
9/28/20150.100.100.100.101,000
9/25/20150.100.100.090.10205,500
9/24/20150.100.100.100.1045,500
9/23/20150.100.120.080.1286,000
9/22/20150.110.110.100.1073,000
9/21/20150.110.120.100.1238,690
9/18/20150.090.100.090.1033,000
9/17/20150.090.090.090.0944,781
9/16/20150.090.090.090.0914,643
9/15/20150.100.100.090.09110,425
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center