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 (%)
Mar 29, 2019 2.480 2.505 2.460 2.460 29,400 -0.02(-0.81%)
Mar 28, 2019 2.500 2.530 2.470 2.480 82,659 -0.05(-1.98%)
Mar 27, 2019 2.550 2.550 2.500 2.530 68,718 -0.01(-0.39%)
Mar 26, 2019 2.490 2.540 2.420 2.540 93,133 +0.09(+3.67%)
Mar 25, 2019 2.350 2.460 2.350 2.450 187,286 +0.11(+4.70%)
Mar 22, 2019 2.490 2.490 2.290 2.340 512,100 -0.16(-6.40%)
Mar 21, 2019 2.520 2.537 2.480 2.500 37,943 +0.00(+0.00%)
Mar 20, 2019 2.520 2.528 2.470 2.500 95,843 -0.02(-0.79%)
Mar 19, 2019 2.550 2.550 2.492 2.520 77,811 -0.03(-1.18%)
Mar 18, 2019 2.530 2.550 2.470 2.550 128,123 +0.02(+0.79%)
Mar 15, 2019 2.490 2.550 2.450 2.530 60,300 +0.03(+1.20%)
Mar 14, 2019 2.470 2.520 2.470 2.500 80,682 -0.01(-0.39%)
Mar 13, 2019 2.540 2.540 2.430 2.510 217,751 -0.02(-0.79%)
Mar 12, 2019 2.500 2.550 2.460 2.530 248,012 +0.06(+2.43%)
Mar 11, 2019 2.360 2.470 2.340 2.470 285,553 +0.11(+4.66%)
Mar 08, 2019 2.360 2.380 2.300 2.360 85,500 +0.00(+0.00%)
Mar 07, 2019 2.290 2.380 2.230 2.360 150,947 +0.05(+2.16%)
Mar 06, 2019 2.230 2.310 2.150 2.310 407,134 +0.10(+4.52%)
Mar 05, 2019 2.210 2.250 2.210 2.210 48,223 -0.04(-1.78%)
Mar 04, 2019 2.260 2.260 2.210 2.250 68,413 -0.05(-2.17%)
Mar 01, 2019 2.190 2.300 2.180 2.300 89,600 +0.10(+4.55%)
Feb 28, 2019 2.170 2.204 2.160 2.200 89,602 +0.03(+1.38%)
Feb 27, 2019 2.140 2.210 2.140 2.170 149,638 +0.02(+1.17%)
Feb 26, 2019 2.150 2.160 2.100 2.145 69,144 +0.00(+0.23%)
Feb 25, 2019 2.110 2.150 2.110 2.140 73,396 +0.03(+1.42%)
Feb 22, 2019 2.100 2.150 2.100 2.110 44,900 -0.04(-1.86%)
Feb 21, 2019 2.110 2.150 2.080 2.150 74,252 +0.05(+2.38%)
Feb 20, 2019 2.130 2.130 2.050 2.100 93,731 -0.03(-1.41%)
Feb 19, 2019 2.090 2.130 2.090 2.130 53,009 +0.01(+0.47%)
Feb 15, 2019 2.120 2.130 2.090 2.120 49,200 +0.00(+0.00%)
Feb 14, 2019 2.110 2.120 2.070 2.120 60,625 +0.00(+0.00%)
Feb 13, 2019 2.110 2.120 2.090 2.120 65,394 +0.01(+0.47%)
Feb 12, 2019 2.090 2.110 2.081 2.110 63,386 +0.00(+0.00%)
Feb 11, 2019 2.130 2.130 2.080 2.110 78,187 +0.00(+0.00%)
Feb 08, 2019 2.100 2.120 2.090 2.110 64,500 +0.00(+0.00%)
Feb 07, 2019 2.120 2.120 2.090 2.110 69,858 +0.01(+0.48%)
Feb 06, 2019 2.050 2.120 2.040 2.100 35,606 +0.02(+0.96%)
Feb 05, 2019 2.080 2.100 2.070 2.080 13,352 -0.02(-0.95%)
Feb 04, 2019 2.090 2.120 2.040 2.100 31,910 +0.00(+0.00%)
Feb 01, 2019 2.120 2.123 2.075 2.100 51,000 -0.01(-0.47%)
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%)
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.