19:48:53 EST Sat 23 Feb 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

 

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas NEO
2019-02-22TALO1.291.341.281.30149,7283741.291.3391,7839,40031,1304,2005,5002,0001,8153,900
2019-02-21TALO1.261.311.191.300.05241,1373121.291.30106,22461,90014,9092,1166,8101,50023,77823,900
2019-02-20TALO1.331.351.241.24-0.06291,8376821.241.27217,47018,7003,7491,6007,9003,9001,71836,800
2019-02-19TALO1.241.351.201.300.13506,3251,1241.271.31313,91638,00075,1154,85017,8752,00011,26943,300
2019-02-15TALO1.061.191.041.180.13411,8234671.131.19283,24250,60029,6302,68712,8102,00011,55419,300
2019-02-14TALO1.051.081.051.05-0.0185,7531081.041.0945,44129,0002,7121,3001,0005001005,700
2019-02-13TALO1.031.061.031.06118,4921461.051.0684,81220016,7181841,1008,2787,200
2019-02-12TALO1.031.061.031.060.0371,0041141.041.0753,2033,5003,3002,5003,60060014,300
2019-02-11TALO1.071.071.031.03-0.05153,1431101.031.08116,3705,70016,4005501,9005009,3232,400
2019-02-08TALO1.071.101.041.080.04369,7184281.081.09251,89314,70032,0008,50012,5005,30022,52522,300
2019-02-07TALO1.051.051.021.0480,9721291.021.0462,2803,1001,300691,50010,2232,500
2019-02-06TALO1.041.071.041.04-0.01177,5184911.041.0761,99815,7856,3381004,30030085,2973,400
2019-02-05TALO1.071.071.031.05-0.01132,6802901.041.0762,78027,70011,6002,4004,2002,7005,40015,900
2019-02-04TALO1.071.101.031.06-0.03200,9064041.061.09113,43116,10032,2303,3274,5001,10022,1188,100
2019-02-01TALO1.141.141.081.09-0.03195,3284261.081.12100,5064,67042,1311,5007,7001,20025,02112,600
2019-01-31TALO1.111.181.081.120.04749,8451,0011.111.15396,03523,00083,8002,03719,1083,700144,56577,600
2019-01-30TALO1.081.101.041.080.01563,7134261.061.12383,6953,12066,8509,65011,4001,70046,29810040,900
2019-01-29TALO1.061.081.031.070.05639,1455191.071.10403,4766,400111,8459,0505,9051,00059,56941,900
2019-01-28TALO1.041.091.021.02-0.03444,6495121.021.07297,51821,40026,03225,10014,6001,20023,29935,500
2019-01-25TALO1.011.070.991.050.07419,6973981.041.09210,40920,80070,8005,20023,00050062,88826,100
2019-01-24TALO0.981.010.980.98136,0411080.981.0281,60217,5001,9201,3706,5001,5005,14920,500
2019-01-23TALO0.991.020.980.98-0.02269,0263200.971.01135,31012,30039,5381,9503,4001,50065,3289,700
2019-01-22TALO1.021.030.991.00143,1011920.991.0357,7004,67348,2972,7855,6002,40016,3465,300
2019-01-21TALO1.011.020.961.00-0.02120,9161541.001.01105,9428001,2001,4001,17410,400
2019-01-18TALO1.051.051.011.01-0.06113,6722341.011.0355,81017,0405,4007,5224,8222,20027820,600
2019-01-17TALO1.071.091.051.07-0.05167,6042321.051.0788,60520,40019,4001,0534,40050025,4467,800
2019-01-16TALO1.171.171.041.12-0.07364,1425141.111.13252,90028,00049,7349,1007,6001002,00814,700
2019-01-15TALO1.291.291.191.20-0.07127,2651961.191.2057,2194,20054,7001,8162,6001001306,500
2019-01-14TALO1.291.291.241.27-0.03139,5603281.261.2997,9609,4008,7006,1001,6001,10014,700
2019-01-11TALO1.291.301.231.300.0369,5871881.241.3053,70810,8002,3159001,300164400
2019-01-10TALO1.281.311.231.27-0.03102,8281651.241.2772,37015,0009,5212,2001,1001,200371,400
2019-01-09TALO1.291.381.271.320.0273,2081751.271.3646,93810,6006,7601,6002,6002,1002102,400
2019-01-08TALO1.291.331.251.29-0.02122,3032771.291.3169,85110,3005,5502,4503,0009,30015221,700
2019-01-07TALO1.351.391.301.31-0.03107,0092421.291.3577,6097,2005,8009004,6004,6006,300
2019-01-04TALO1.351.371.241.34-0.04415,4055701.341.36306,24433,90011,40022,3726,7901,4005,69927,600
2019-01-03TALO1.281.401.281.380.12363,8875591.371.39269,00916,60033,9003,99713,0501,7001,73123,900
2019-01-02TALO1.161.301.141.260.11241,1894391.251.28175,10323,40010,6004,3626,4001,10032419,900
2018-12-31TALO1.141.171.141.15-0.0246,3851201.151.1732,1918,0006005001944,900
2018-12-28TALO1.161.181.131.170.04154,5333271.151.1795,61620,00019,6001,4274,3001,4005,6906,500
2018-12-27TALO1.061.171.061.130.07454,4626801.101.16241,93926,61035,6003,2459,503123,56514,000
2018-12-24TALO1.021.071.001.060.0166,8391131.031.0652,33960030070070010,5001,700
2018-12-21TALO1.031.060.991.050.04327,1197500.971.06215,67514,90013,0009,6078,9006,00038,23720,800
2018-12-20TALO0.951.040.931.010.09434,6985271.011.03292,09812,00021,50038,18614,0004,00031,71421,200
2018-12-19TALO0.920.970.920.920.02221,8551770.920.94120,0706,0004,50018,49013,0004,00030,29519,500
2018-12-18TALO0.890.920.880.900.01114,2011270.890.9267,02233,5001,5001,3082,5601,5001,8115,000
2018-12-17TALO0.930.930.870.89-0.01134,446880.870.8988,83811,6005,5001,2085,5001,00030019,500
2018-12-14TALO0.890.920.890.90-0.02101,391970.900.9356,7071,0002,2001,5004,50032,9842,000
2018-12-13TALO0.920.920.900.92-0.02123,273970.910.9376,7066,5001,00016,40016,5003,0001,1672,000
2018-12-12TALO0.920.950.910.950.0381,0591020.930.9556,7091,0001,65012,0002,5002007,000
2018-12-11TALO0.940.960.910.92116,677810.910.9463,3657,8261,0001,30022,5001,18619,500
2018-12-10TALO0.970.980.920.92-0.0691,884660.920.9430,40050031,0004041,0003,0006,58019,000
2018-12-07TALO0.950.990.930.980.02418,7943120.950.99361,91522,50010,5005,0577,0005,5008225,500
2018-12-06TALO0.920.970.920.950.0357,202720.930.9637,8001,5807,0007213,0005,0001012,000
2018-12-05TALO0.970.970.900.92-0.0357,232570.910.9348,7252,0001,0005075,000
2018-12-04TALO0.960.980.950.970.0252,652770.950.9730,9491,0003,0002,3335,9504,5004204,500
2018-12-03TALO0.991.000.950.95164,6571220.950.97105,16013,0008,0003003,50022,19712,500
2018-11-30TALO0.970.970.940.94-0.0423,900470.940.9817,6001,0001,0001,5008002,000
2018-11-29TALO0.991.000.970.98-0.0152,594480.970.9840,7861,0005,0002,9508582,000
2018-11-28TALO0.930.990.910.990.08193,5381490.930.99102,0469,50041,5006,5009,5004,00010,8929,600
2018-11-27TALO0.960.970.910.91-0.0881,346820.910.9752,3147,4003,0005,0804,5003,5005525,000
2018-11-26TALO0.981.010.950.990.01139,4851220.981.01102,0857,0004,5005,0804,0005002,32014,000