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, 2020 1.800 1.930 1.780 1.930 971,143 +0.17(+9.66%)
Nov 27, 2020 1.720 1.770 1.720 1.760 276,800 +0.06(+3.53%)
Nov 25, 2020 1.710 1.720 1.685 1.700 122,400 +0.00(+0.00%)
Nov 24, 2020 1.710 1.730 1.660 1.700 224,621 +0.03(+1.80%)
Nov 23, 2020 1.660 1.690 1.610 1.670 254,082 +0.02(+1.21%)
Nov 20, 2020 1.660 1.690 1.640 1.650 281,400 -0.01(-0.60%)
Nov 19, 2020 1.700 1.700 1.620 1.660 198,588 +0.00(+0.00%)
Nov 18, 2020 1.680 1.710 1.640 1.660 153,797 -0.01(-0.60%)
Nov 17, 2020 1.710 1.710 1.640 1.670 157,388 -0.04(-2.34%)
Nov 16, 2020 1.650 1.740 1.640 1.710 220,256 +0.10(+6.21%)
Nov 13, 2020 1.590 1.660 1.590 1.610 176,300 +0.00(+0.00%)
Nov 12, 2020 1.680 1.680 1.590 1.610 248,676 -0.08(-4.73%)
Nov 11, 2020 1.700 1.730 1.650 1.690 72,335 +0.00(+0.00%)
Nov 10, 2020 1.670 1.740 1.670 1.690 137,848 +0.04(+2.42%)
Nov 09, 2020 1.770 1.800 1.640 1.650 313,252 -0.07(-4.07%)
Nov 06, 2020 1.700 1.770 1.610 1.720 243,600 +0.07(+4.24%)
Nov 05, 2020 1.500 1.650 1.500 1.650 514,046 +0.15(+10.00%)
Nov 04, 2020 1.530 1.535 1.475 1.500 294,875 -0.02(-1.32%)
Nov 03, 2020 1.500 1.560 1.500 1.520 293,558 +0.00(+0.00%)
Nov 02, 2020 1.600 1.600 1.430 1.520 4,214,114 -0.04(-2.56%)
Oct 30, 2020 1.590 1.680 1.560 1.560 101,500 -0.02(-1.27%)
Oct 29, 2020 1.560 1.600 1.540 1.580 184,256 +0.03(+1.94%)
Oct 28, 2020 1.620 1.650 1.550 1.550 355,856 -0.10(-6.06%)
Oct 27, 2020 1.650 1.670 1.650 1.650 88,661 -0.01(-0.60%)
Oct 26, 2020 1.700 1.700 1.645 1.660 93,073 -0.03(-1.78%)
Oct 23, 2020 1.690 1.700 1.675 1.690 49,200 +0.01(+0.60%)
Oct 22, 2020 1.690 1.720 1.660 1.680 105,151 -0.02(-1.18%)
Oct 21, 2020 1.650 1.730 1.646 1.700 192,386 +0.06(+3.66%)
Oct 20, 2020 1.710 1.730 1.640 1.640 287,354 -0.06(-3.53%)
Oct 19, 2020 1.730 1.760 1.670 1.700 158,757 -0.05(-2.86%)
Oct 16, 2020 1.780 1.780 1.750 1.750 148,600 -0.03(-1.69%)
Oct 15, 2020 1.790 1.790 1.760 1.780 178,401 -0.01(-0.56%)
Oct 14, 2020 1.790 1.800 1.790 1.790 96,341 -0.01(-0.56%)
Oct 13, 2020 1.800 1.800 1.760 1.800 111,775 +0.01(+0.56%)
Oct 12, 2020 1.800 1.800 1.740 1.790 186,645 -0.01(-0.56%)
Oct 09, 2020 1.780 1.800 1.770 1.800 105,700 +0.05(+2.86%)
Oct 08, 2020 1.750 1.790 1.730 1.750 96,150 +0.01(+0.57%)
Oct 07, 2020 1.800 1.830 1.730 1.740 111,125 -0.01(-0.57%)
Oct 06, 2020 1.800 1.830 1.740 1.750 141,197 -0.03(-1.69%)
Oct 05, 2020 1.750 1.800 1.740 1.780 115,774 +0.04(+2.30%)
Oct 02, 2020 1.720 1.770 1.710 1.740 74,700 +0.01(+0.58%)
Oct 01, 2020 1.800 1.800 1.690 1.730 201,471 -0.06(-3.35%)
Sep 30, 2020 1.830 1.840 1.780 1.790 92,491 -0.03(-1.92%)
Sep 29, 2020 1.780 1.830 1.780 1.825 114,038 +0.03(+1.96%)
Sep 28, 2020 1.800 1.845 1.790 1.790 126,996 -0.01(-0.56%)
Sep 25, 2020 1.750 1.825 1.750 1.800 45,400 +0.03(+1.41%)
Sep 24, 2020 1.750 1.820 1.750 1.775 100,649 +0.02(+1.43%)
Sep 23, 2020 1.870 1.875 1.750 1.750 164,149 -0.11(-5.91%)
Sep 22, 2020 1.810 1.890 1.800 1.860 158,749 +0.06(+3.33%)
Sep 21, 2020 1.900 1.940 1.780 1.800 222,136 -0.10(-5.26%)
Sep 18, 2020 1.900 1.930 1.890 1.900 96,200 +0.01(+0.53%)
Sep 17, 2020 1.890 1.960 1.870 1.890 191,837 +0.00(+0.00%)
Sep 16, 2020 1.950 1.980 1.890 1.890 172,656 -0.06(-3.08%)
Sep 15, 2020 1.900 1.980 1.880 1.950 115,881 +0.07(+3.72%)
Sep 14, 2020 1.850 1.905 1.840 1.880 192,864 +0.01(+0.53%)
Sep 11, 2020 1.900 1.973 1.870 1.870 325,000 -0.09(-4.59%)
Sep 10, 2020 1.970 1.980 1.950 1.960 96,944 +0.02(+1.03%)
Sep 09, 2020 1.970 2.010 1.920 1.940 154,107 -0.01(-0.51%)
Sep 08, 2020 1.980 1.990 1.910 1.950 177,427 -0.03(-1.52%)
Sep 04, 2020 2.000 2.020 1.950 1.980 104,500 -0.01(-0.50%)
Sep 03, 2020 2.020 2.090 1.960 1.990 169,654 -0.05(-2.45%)
Sep 02, 2020 2.090 2.090 2.036 2.040 137,298 -0.05(-2.39%)
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.