Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trilogy Metals Inc (NY: TMQ )

0.4950 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2019 2.120 2.140 2.075 2.110 80,321 +0.02(+0.96%)
Jan 30, 2019 2.100 2.110 2.070 2.090 41,464 +0.00(+0.00%)
Jan 29, 2019 2.040 2.110 2.000 2.090 123,598 +0.05(+2.45%)
Jan 28, 2019 2.140 2.140 1.980 2.040 115,613 -0.08(-3.77%)
Jan 25, 2019 2.110 2.150 2.090 2.120 364,400 +0.03(+1.44%)
Jan 24, 2019 2.060 2.100 2.060 2.090 53,616 +0.01(+0.48%)
Jan 23, 2019 2.090 2.090 2.050 2.080 182,983 +0.00(+0.00%)
Jan 22, 2019 2.050 2.110 2.030 2.080 59,089 +0.01(+0.48%)
Jan 18, 2019 2.080 2.110 2.060 2.070 74,000 +0.00(+0.00%)
Jan 17, 2019 2.060 2.110 2.050 2.070 150,852 -0.01(-0.48%)
Jan 16, 2019 2.040 2.082 2.035 2.080 112,835 +0.03(+1.46%)
Jan 15, 2019 1.980 2.060 1.980 2.050 190,218 +0.05(+2.50%)
Jan 14, 2019 2.040 2.040 1.940 2.000 180,181 -0.05(-2.44%)
Jan 11, 2019 2.000 2.050 1.960 2.050 85,400 +0.05(+2.50%)
Jan 10, 2019 1.990 2.040 1.910 2.000 160,519 +0.02(+1.01%)
Jan 09, 2019 1.900 1.990 1.850 1.980 210,943 +0.07(+3.66%)
Jan 08, 2019 1.830 1.910 1.820 1.910 78,628 +0.07(+3.80%)
Jan 07, 2019 1.880 1.880 1.820 1.840 40,995 -0.02(-1.08%)
Jan 04, 2019 1.860 1.890 1.850 1.860 52,700 +0.02(+1.09%)
Jan 03, 2019 1.820 1.840 1.760 1.840 137,779 +0.04(+2.22%)
Jan 02, 2019 1.720 1.830 1.670 1.800 94,777 +0.07(+4.05%)
Dec 31, 2018 1.670 1.790 1.670 1.730 133,500 +0.01(+0.58%)
Dec 28, 2018 1.620 1.730 1.580 1.720 156,300 +0.09(+5.52%)
Dec 27, 2018 1.660 1.660 1.530 1.630 215,775 -0.03(-1.81%)
Dec 26, 2018 1.570 1.670 1.500 1.660 171,932 +0.08(+5.06%)
Dec 24, 2018 1.540 1.620 1.500 1.580 206,500 -0.03(-1.86%)
Dec 21, 2018 1.550 1.620 1.480 1.610 418,200 -0.01(-0.62%)
Dec 20, 2018 1.740 1.740 1.620 1.620 206,118 -0.09(-5.54%)
Dec 19, 2018 1.700 1.750 1.660 1.715 235,126 +0.02(+0.88%)
Dec 18, 2018 1.740 1.790 1.700 1.700 226,530 -0.08(-4.49%)
Dec 17, 2018 1.780 1.840 1.658 1.780 548,206 -0.06(-3.26%)
Dec 14, 2018 1.990 2.005 1.840 1.840 385,500 -0.17(-8.46%)
Dec 13, 2018 2.040 2.088 1.950 2.010 255,989 -0.04(-1.95%)
Dec 12, 2018 2.150 2.170 2.020 2.050 356,612 -0.10(-4.65%)
Dec 11, 2018 2.170 2.180 2.150 2.150 68,622 -0.04(-1.83%)
Dec 10, 2018 2.200 2.200 2.150 2.190 117,708 -0.03(-1.35%)
Dec 07, 2018 2.170 2.220 2.150 2.220 157,500 +0.03(+1.37%)
Dec 06, 2018 2.200 2.200 2.150 2.190 66,707 -0.02(-0.90%)
Dec 04, 2018 2.220 2.230 2.160 2.210 117,600 -0.03(-1.34%)
Dec 03, 2018 2.230 2.250 2.180 2.240 143,297 +0.02(+0.90%)
Nov 30, 2018 2.210 2.220 2.140 2.220 143,800 +0.02(+0.91%)
Nov 29, 2018 2.250 2.260 2.190 2.200 348,997 -0.03(-1.35%)
Nov 28, 2018 2.200 2.240 2.140 2.230 267,057 +0.03(+1.36%)
Nov 27, 2018 2.190 2.240 2.160 2.200 193,618 +0.00(+0.00%)
Nov 26, 2018 2.200 2.200 2.150 2.200 121,936 +0.00(+0.00%)
Nov 23, 2018 2.200 2.200 2.100 2.200 35,900 +0.02(+0.92%)
Nov 21, 2018 2.180 2.180 2.180 0 +0.16(+7.92%)
Nov 20, 2018 2.150 2.150 2.000 2.020 408,720 -0.08(-3.81%)
Nov 19, 2018 2.190 2.240 2.040 2.100 531,789 -0.07(-3.23%)
Nov 16, 2018 2.170 2.200 2.140 2.170 68,200 +0.00(+0.00%)
Nov 15, 2018 2.090 2.170 2.076 2.170 75,370 +0.07(+3.33%)
Nov 14, 2018 2.120 2.150 2.070 2.100 97,090 -0.03(-1.41%)
Nov 13, 2018 2.200 2.200 2.060 2.130 90,899 -0.03(-1.39%)
Nov 12, 2018 2.180 2.210 2.050 2.160 235,808 -0.02(-0.92%)
Nov 09, 2018 2.150 2.180 2.110 2.180 82,900 +0.04(+1.87%)
Nov 08, 2018 2.080 2.150 2.070 2.140 228,604 +0.04(+1.90%)
Nov 07, 2018 2.050 2.100 2.000 2.100 185,023 +0.08(+3.96%)
Nov 06, 2018 2.060 2.070 1.990 2.020 150,733 -0.03(-1.46%)
Nov 05, 2018 2.050 2.060 2.000 2.050 70,403 -0.01(-0.49%)
Nov 02, 2018 2.090 2.090 2.060 2.060 27,300 -0.05(-2.37%)
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.