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

Trilogy Metals Inc (NY: TMQ )

0.5030 -0.0114 (-2.22%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2018 2.150 2.150 2.040 2.110 98,907 +0.04(+1.93%)
Oct 31, 2018 2.020 2.090 2.000 2.070 90,233 +0.03(+1.47%)
Oct 30, 2018 2.000 2.060 2.000 2.040 130,520 +0.03(+1.49%)
Oct 29, 2018 2.000 2.020 1.980 2.010 165,277 +0.01(+0.50%)
Oct 26, 2018 2.000 2.010 1.950 2.000 181,200 -0.01(-0.50%)
Oct 25, 2018 2.000 2.020 1.970 2.010 292,921 +0.04(+2.03%)
Oct 24, 2018 2.110 2.115 1.950 1.970 256,816 -0.13(-6.19%)
Oct 23, 2018 2.150 2.170 2.050 2.100 144,469 -0.03(-1.41%)
Oct 22, 2018 2.090 2.130 2.050 2.130 146,494 +0.05(+2.40%)
Oct 19, 2018 2.090 2.130 2.050 2.080 123,700 -0.02(-0.95%)
Oct 18, 2018 2.140 2.180 2.060 2.100 89,745 -0.04(-1.87%)
Oct 17, 2018 2.220 2.220 2.130 2.140 88,955 -0.07(-3.17%)
Oct 16, 2018 2.300 2.310 2.170 2.210 213,867 -0.12(-5.15%)
Oct 15, 2018 2.100 2.339 2.070 2.330 602,506 +0.25(+12.02%)
Oct 12, 2018 2.000 2.090 1.990 2.080 77,100 +0.09(+4.52%)
Oct 11, 2018 1.950 2.030 1.900 1.990 126,225 +0.03(+1.53%)
Oct 10, 2018 2.090 2.090 1.920 1.960 169,117 -0.12(-5.77%)
Oct 09, 2018 1.900 2.105 1.900 2.080 325,970 +0.18(+9.47%)
Oct 08, 2018 1.920 1.920 1.890 1.900 1,215,402 -0.03(-1.55%)
Oct 05, 2018 1.930 1.960 1.920 1.930 50,800 -0.01(-0.52%)
Oct 04, 2018 1.960 1.990 1.910 1.940 75,196 -0.02(-1.03%)
Oct 03, 2018 1.940 1.980 1.930 1.960 65,835 +0.02(+1.04%)
Oct 02, 2018 1.940 1.946 1.890 1.940 160,089 -0.01(-0.51%)
Oct 01, 2018 2.010 2.010 1.940 1.950 115,242 -0.05(-2.50%)
Sep 28, 2018 2.000 2.020 1.980 2.000 44,500 +0.02(+1.27%)
Sep 27, 2018 2.100 2.100 1.950 1.975 164,608 -0.12(-5.95%)
Sep 26, 2018 2.040 2.120 2.020 2.100 328,495 +0.07(+3.45%)
Sep 25, 2018 1.940 2.030 1.920 2.030 476,564 +0.12(+6.28%)
Sep 24, 2018 1.910 1.960 1.900 1.910 45,203 -0.04(-2.05%)
Sep 21, 2018 1.930 1.950 1.870 1.950 92,300 +0.04(+2.09%)
Sep 20, 2018 1.900 1.920 1.860 1.910 41,923 +0.00(+0.00%)
Sep 19, 2018 1.880 1.910 1.880 1.910 39,810 +0.00(+0.00%)
Sep 18, 2018 1.900 1.930 1.890 1.910 65,468 +0.01(+0.53%)
Sep 17, 2018 1.810 1.940 1.800 1.900 128,662 +0.07(+3.83%)
Sep 14, 2018 1.800 1.840 1.790 1.830 23,600 +0.01(+0.55%)
Sep 13, 2018 1.830 1.830 1.810 1.820 12,599 +0.01(+0.55%)
Sep 12, 2018 1.800 1.827 1.800 1.810 20,169 -0.01(-0.55%)
Sep 11, 2018 1.810 1.820 1.780 1.820 98,478 +0.02(+1.11%)
Sep 10, 2018 1.790 1.820 1.760 1.800 61,888 -0.02(-1.10%)
Sep 07, 2018 1.800 1.825 1.800 1.820 75,900 +0.05(+2.82%)
Sep 06, 2018 1.820 1.820 1.740 1.770 146,248 -0.04(-2.21%)
Sep 05, 2018 1.810 1.820 1.770 1.810 108,409 +0.01(+0.56%)
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.