06:03:44 EDT Mon 22 Apr 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-NEO ATS
2019-04-18TALO0.940.940.850.90-0.05138,669990.900.92112,2945,0003,00013,9251,0002,0004501,000
2019-04-17TALO0.960.960.930.95-0.0320,491330.930.9613,3004,0004916003003001,500
2019-04-16TALO0.930.990.930.980.03118,4561000.950.9992,0405,5002,7182,50011,3401,0003583,000
2019-04-15TALO0.970.990.950.95-0.0438,070400.960.9828,2707,0005001,3001,000
2019-04-12TALO1.011.010.980.98-0.0350,505870.981.0034,3451,5005001,2005006012,400
2019-04-11TALO1.021.021.001.01-0.0232,562691.001.0222,1603,7523,200900800501,700
2019-04-10TALO1.051.061.021.03-0.0244,003741.021.0322,5443,00011,200600596,600
2019-04-09TALO1.061.061.031.05-0.0122,101571.031.0519,201100700100600900500
2019-04-08TALO1.011.071.001.060.06187,4682491.041.06113,12129,2005,0721,0457,2506007,88023,300
2019-04-05TALO0.971.000.961.000.0470,426850.991.0037,9801,6032,07817,5502,5005,9152,800
2019-04-04TALO0.930.970.910.960.02208,9681440.940.96139,7478,5002,6359,4758,0003,0001,11136,500
2019-04-03TALO0.940.960.930.940.0252,604380.931.0025,52021,0005001,0472,4375001001,500
2019-04-02TALO0.910.940.910.91-0.0257,645930.910.9547,0265002,5002,3461,5005001,2732,000
2019-04-01TALO0.970.970.930.93-0.04112,113730.930.9855,3002,5009066,10013,50050028,8074,500
2019-03-29TALO0.990.990.960.97-0.0126,058420.961.0017,8201,5005001,0002,2383,000
2019-03-28TALO0.971.020.960.97313,5041820.970.99199,25824,0005,7007,70019,00022,00030,8465,000
2019-03-27TALO0.981.000.970.97-0.03114,3951650.970.98103,1505,2001,1007009002453,100
2019-03-26TALO1.001.000.981.00-0.02128,4751200.991.00117,8752,7006008001,0005,500
2019-03-25TALO1.011.020.991.020.03116,5541111.011.02103,1653,5002,6252,0001,2644,000
2019-03-22TALO1.001.030.980.99-0.01136,4322460.981.00114,8614007,8006,1522,4842008353,700
2019-03-21TALO1.001.050.991.00-0.01138,6282681.001.0295,84513,3005,7006,1831,1003,4007,3005,800
2019-03-20TALO0.981.010.981.010.0265,475641.001.0154,0074004193,5007496,400
2019-03-19TALO0.981.000.980.98-0.02182,7932600.980.99127,95611,1008,1004,2376,50016,7003007,900
2019-03-18TALO1.021.030.991.00-0.02180,1332430.991.0064,55217,60053,3802,3242,00016,9006,47716,900
2019-03-15TALO1.021.051.001.020.01364,5053621.011.03271,14011,90013,05023,9965,1001,70013,71923,900
2019-03-14TALO1.011.041.001.00-0.05213,4102411.001.05152,6716,9003,25110,7462,20029,7427,900
2019-03-13TALO1.111.111.021.05-0.07416,9984461.041.07309,70430,50032,4505,1007,6005004,74426,400
2019-03-12TALO1.111.131.101.120.01173,5082581.101.13126,0254,0006,1765,20027,4074,700
2019-03-11TALO1.101.121.081.11-0.0180,1221491.091.1150,47611,0007003464,10013,500
2019-03-08TALO1.131.161.101.10449,8485151.101.13339,81330,40046,0807235,1002,00018,2327,500
2019-03-07TALO1.081.121.071.095-0.005148,6883691.081.10108,7833,8006,1243816,70050014,5007,900
2019-03-06TALO1.111.121.091.10-0.0191,0471321.091.1245,0946,30011,5532001,00018,6008,300
2019-03-05TALO1.151.151.101.11-0.02245,5726241.101.11183,74620,0003,3801468,0008,30022,000
2019-03-04TALO1.131.141.091.140.0165,1971321.111.1857,1005,7001,000795200302100
2019-03-01TALO1.171.171.121.13-0.06101,8791321.121.1559,5947,9002,000351,9005005,95024,000
2019-02-28TALO1.161.211.141.190.01129,9511651.191.2185,70030022,5008902,30016118,100
2019-02-27TALO1.221.221.171.18-0.0459,5421041.171.2143,0005,7001,3421,0005,7002,800
2019-02-26TALO1.251.251.211.22-0.0489,5731701.211.2472,2711,3003,0506004,1002002527,800
2019-02-25TALO1.291.291.211.26-0.04174,4212691.251.26140,7609,7003,3841,0004,70040012714,350
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
2019-01-31TALO1.111.181.081.120.04749,1451,0001.111.15396,03523,00083,8002,03719,1083,700143,86577,600
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