Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talon Metal Corp (TSX: TLO )

0.1775 -0.0025 (-1.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 0.2800 0.3200 0.2800 0.3200 37,500 +0.04(+14.29%)
Jul 30, 2009 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Jul 29, 2009 0.2900 0.2900 0.2800 0.2800 6,000 -0.02(-6.67%)
Jul 28, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 27, 2009 0.3000 0.3000 0.3000 0.3000 8,200 -0.01(-3.23%)
Jul 24, 2009 0.3000 0.3100 0.3000 0.3100 6,000 -0.03(-7.46%)
Jul 23, 2009 0.3000 0.3350 0.3000 0.3350 6,500 -0.01(-1.47%)
Jul 22, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 21, 2009 0.3400 0.3400 0.3400 0.3400 1,110 -0.00(-1.45%)
Jul 20, 2009 0.3250 0.3450 0.2600 0.3450 8,710 -0.01(-1.43%)
Jul 17, 2009 0.3500 0.3500 0.3500 0.3500 15,504 -0.02(-4.11%)
Jul 16, 2009 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jul 15, 2009 0.3550 0.3650 0.3500 0.3650 113,627 -0.01(-1.35%)
Jul 14, 2009 0.3050 0.3700 0.3000 0.3700 5,500 +0.02(+5.71%)
Jul 13, 2009 0.3450 0.3500 0.3450 0.3500 25,000 +0.02(+6.06%)
Jul 10, 2009 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 09, 2009 0.2600 0.3300 0.2600 0.3300 5,500 +0.00(+0.00%)
Jul 08, 2009 0.3350 0.3350 0.3300 0.3300 10,000 -0.03(-8.33%)
Jul 07, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 06, 2009 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 03, 2009 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 02, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 30, 2009 0.3100 0.3600 0.3100 0.3600 4,500 -0.02(-4.00%)
Jun 29, 2009 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 26, 2009 0.3300 0.3750 0.3300 0.3750 5,500 -0.01(-1.32%)
Jun 25, 2009 0.3100 0.3800 0.3800 0.3800 5,500 +0.00(+0.00%)
Jun 24, 2009 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 23, 2009 0.3100 0.3800 0.3100 0.3800 5,500 +0.03(+7.04%)
Jun 22, 2009 0.3700 0.3700 0.3550 0.3550 15,500 -0.03(-6.58%)
Jun 19, 2009 0.3800 0.3800 0.3800 0.3800 3,000 -0.04(-9.52%)
Jun 18, 2009 0.4200 0.4200 0.4200 0.4200 500 +0.00(+0.00%)
Jun 17, 2009 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 16, 2009 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 15, 2009 0.4200 0.4200 0.4200 0.4200 500 +0.04(+10.53%)
Jun 12, 2009 0.3750 0.3800 0.3750 0.3800 20,000 +0.00(+0.00%)
Jun 11, 2009 0.3750 0.3800 0.3750 0.3800 20,000 -0.01(-1.30%)
Jun 10, 2009 0.3900 0.3900 0.3850 0.3850 15,000 -0.02(-6.10%)
Jun 09, 2009 0.3750 0.4100 0.3750 0.4100 10,500 -0.02(-4.65%)
Jun 08, 2009 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 05, 2009 0.4100 0.4500 0.3700 0.4300 55,500 -0.04(-8.51%)
Jun 04, 2009 0.4400 0.4700 0.4400 0.4700 20,525 +0.00(+0.00%)
Jun 03, 2009 0.4700 0.4700 0.4500 0.4700 6,000 -0.03(-6.00%)
Jun 02, 2009 0.4250 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Jun 01, 2009 0.5000 0.5000 0.5000 50 +0.00(+0.00%)
May 29, 2009 0.4250 0.5000 0.4250 0.5000 27,010 +0.06(+13.64%)
May 28, 2009 0.4400 0.4400 0.4400 0.4400 1,500 -0.03(-7.37%)
May 27, 2009 0.4500 0.4750 0.4050 0.4750 15,100 +0.02(+5.56%)
May 26, 2009 0.4500 0.4500 0.4400 0.4500 34,300 -0.04(-9.09%)
May 25, 2009 0.2700 0.5300 0.2700 0.4950 169,100 +0.21(+73.68%)
May 22, 2009 0.2850 0.3100 0.2850 0.2850 56,000 +0.02(+9.62%)
May 21, 2009 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 20, 2009 0.2600 0.2600 0.2600 0.2600 1,500 -0.03(-10.34%)
May 19, 2009 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 15, 2009 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 14, 2009 0.2500 0.2900 0.2500 0.2900 17,500 +0.07(+31.82%)
May 13, 2009 0.2400 0.2400 0.2200 0.2200 19,500 +0.00(+0.00%)
May 12, 2009 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 11, 2009 0.2400 0.2400 0.2200 0.2200 16,100 +0.01(+4.76%)
May 08, 2009 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 07, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 06, 2009 0.2100 0.2100 0.2100 6 +0.00(+0.00%)
May 05, 2009 0.2150 0.2150 0.2100 0.2100 6,000 +0.02(+10.53%)
May 04, 2009 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.