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

Trilogy Metals Inc (NY: TMQ )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Feb 28, 2018 1.520 1.520 1.470 1.500 128,838 -0.02(-1.32%)
Feb 27, 2018 1.520 1.520 1.460 1.520 97,511 +0.03(+2.01%)
Feb 26, 2018 1.500 1.530 1.450 1.490 160,747 +0.04(+2.76%)
Feb 23, 2018 1.470 1.510 1.410 1.450 195,316 +0.00(+0.00%)
Feb 22, 2018 1.450 1.490 1.440 1.450 192,678 +0.01(+0.69%)
Feb 21, 2018 1.350 1.520 1.350 1.440 384,549 +0.12(+9.09%)
Feb 20, 2018 1.290 1.350 1.270 1.320 70,390 +0.00(+0.00%)
Feb 16, 2018 1.320 1.320 1.320 0 -0.05(-3.65%)
Feb 15, 2018 1.410 1.410 1.340 1.370 98,783 -0.03(-2.14%)
Feb 14, 2018 1.350 1.410 1.300 1.400 627,289 +0.06(+4.48%)
Feb 13, 2018 1.370 1.380 1.320 1.340 82,203 -0.03(-2.19%)
Feb 12, 2018 1.200 1.360 1.200 1.370 141,152 +0.14(+11.38%)
Feb 09, 2018 1.240 1.250 1.170 1.230 250,346 -0.03(-2.38%)
Feb 08, 2018 1.350 1.350 1.250 1.260 227,641 -0.11(-8.03%)
Feb 07, 2018 1.380 1.400 1.290 1.370 200,158 +0.02(+1.48%)
Feb 06, 2018 1.330 1.400 1.325 1.350 387,622 +0.07(+5.47%)
Feb 05, 2018 1.230 1.300 1.220 1.280 176,194 +0.04(+3.23%)
Feb 02, 2018 1.240 1.260 1.174 1.240 150,981 -0.01(-0.80%)
Feb 01, 2018 1.260 1.320 1.240 1.250 201,835 -0.01(-0.68%)
Jan 31, 2018 1.220 1.280 1.220 1.258 126,269 +0.04(+3.16%)
Jan 30, 2018 1.290 1.300 1.215 1.220 298,726 -0.08(-6.15%)
Jan 29, 2018 1.380 1.380 1.270 1.300 216,653 -0.09(-6.47%)
Jan 26, 2018 1.400 1.420 1.330 1.390 563,411 -0.03(-2.11%)
Jan 25, 2018 1.470 1.490 1.410 1.420 238,855 -0.04(-2.74%)
Jan 24, 2018 1.470 1.490 1.430 1.460 204,639 +0.02(+1.39%)
Jan 23, 2018 1.520 1.529 1.390 1.440 616,294 -0.08(-5.26%)
Jan 22, 2018 1.560 1.560 1.490 1.520 186,457 -0.04(-2.56%)
Jan 19, 2018 1.560 1.600 1.540 1.560 229,899 +0.03(+1.96%)
Jan 18, 2018 1.540 1.550 1.470 1.530 201,434 -0.02(-1.29%)
Jan 17, 2018 1.570 1.600 1.520 1.550 176,387 -0.01(-0.64%)
Jan 16, 2018 1.550 1.590 1.470 1.560 346,004 +0.06(+4.00%)
Jan 12, 2018 1.500 1.500 1.500 0 -0.04(-2.60%)
Jan 11, 2018 1.400 1.569 1.394 1.540 1,264,127 +0.14(+10.00%)
Jan 10, 2018 1.430 1.440 1.370 1.400 430,361 +0.02(+1.45%)
Jan 09, 2018 1.460 1.480 1.350 1.380 524,651 -0.07(-4.83%)
Jan 08, 2018 1.330 1.480 1.330 1.450 680,934 +0.12(+9.02%)
Jan 05, 2018 1.270 1.400 1.250 1.330 423,314 +0.07(+5.56%)
Jan 04, 2018 1.230 1.300 1.200 1.260 298,807 +0.03(+2.44%)
Jan 03, 2018 1.180 1.250 1.180 1.230 320,410 +0.05(+4.24%)
Jan 02, 2018 1.120 1.200 1.110 1.180 248,750 +0.09(+8.26%)
Dec 29, 2017 1.090 1.090 1.090 0 -0.06(-5.22%)
Dec 28, 2017 1.070 1.180 1.070 1.150 253,863 +0.09(+8.49%)
Dec 27, 2017 1.150 1.190 1.060 1.060 289,547 -0.08(-7.02%)
Dec 26, 2017 1.080 1.163 1.080 1.140 243,739 +0.06(+5.56%)
Dec 22, 2017 1.160 1.160 1.060 1.080 116,898 -0.07(-6.10%)
Dec 21, 2017 1.120 1.190 1.110 1.150 270,579 +0.02(+1.78%)
Dec 20, 2017 1.180 1.190 1.060 1.130 383,863 -0.06(-5.04%)
Dec 19, 2017 0.8800 1.200 0.8300 1.190 8,278,814 +0.31(+35.23%)
Dec 18, 2017 0.8800 0.8900 0.8100 0.8800 1,230,058 -0.01(-0.91%)
Dec 15, 2017 0.9156 0.9300 0.8800 0.8881 74,694 -0.01(-1.30%)
Dec 14, 2017 0.8299 0.9850 0.8165 0.8998 373,553 +0.09(+10.79%)
Dec 13, 2017 0.7700 0.8299 0.7600 0.8122 147,221 +0.05(+6.31%)
Dec 12, 2017 0.7010 0.7800 0.7000 0.7640 213,768 +0.06(+8.99%)
Dec 11, 2017 0.7600 0.7607 0.6900 0.7010 171,403 -0.06(-7.76%)
Dec 08, 2017 0.7900 0.7900 0.7441 0.7600 105,639 +0.00(+0.00%)
Dec 07, 2017 0.7011 0.7700 0.7000 0.7600 103,353 +0.03(+4.11%)
Dec 06, 2017 0.7300 0.7600 0.7200 0.7300 122,580 -0.03(-3.96%)
Dec 05, 2017 0.7900 0.7900 0.7455 0.7601 111,151 -0.04(-4.99%)
Dec 04, 2017 0.8000 0.8500 0.7000 0.8000 237,554 +0.00(+0.00%)
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.