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 (%)
Jun 30, 2017 0.6300 0.6400 0.6201 0.6344 26,007 -0.02(-2.40%)
Jun 29, 2017 0.6400 0.6500 0.6150 0.6500 41,143 +0.00(+0.00%)
Jun 28, 2017 0.6400 0.6500 0.6200 0.6500 55,096 +0.00(+0.00%)
Jun 27, 2017 0.6400 0.6500 0.6200 0.6500 24,363 +0.00(+0.00%)
Jun 26, 2017 0.6500 0.6500 0.6050 0.6500 53,799 +0.00(+0.00%)
Jun 23, 2017 0.6700 0.6700 0.6250 0.6500 42,795 -0.01(-0.76%)
Jun 22, 2017 0.6644 0.6644 0.6200 0.6550 44,521 +0.01(+1.55%)
Jun 21, 2017 0.6500 0.6511 0.6075 0.6450 33,279 -0.01(-0.77%)
Jun 20, 2017 0.6400 0.6500 0.6150 0.6500 48,275 +0.01(+1.96%)
Jun 19, 2017 0.6600 0.6600 0.6150 0.6375 53,605 +0.01(+1.35%)
Jun 16, 2017 0.6400 0.6400 0.6000 0.6290 43,220 -0.01(-1.72%)
Jun 15, 2017 0.6700 0.6700 0.6080 0.6400 57,071 -0.02(-3.03%)
Jun 14, 2017 0.6300 0.6600 0.6100 0.6600 26,251 +0.01(+1.54%)
Jun 13, 2017 0.6200 0.6500 0.6020 0.6500 33,497 +0.02(+3.17%)
Jun 12, 2017 0.6560 0.6560 0.6000 0.6300 32,770 -0.02(-3.08%)
Jun 09, 2017 0.5800 0.6500 0.5800 0.6500 45,778 +0.07(+12.07%)
Jun 08, 2017 0.6000 0.6250 0.5800 0.5800 84,926 -0.02(-3.33%)
Jun 07, 2017 0.6250 0.6250 0.6000 0.6000 138,111 -0.03(-4.00%)
Jun 06, 2017 0.6300 0.6300 0.6200 0.6250 50,610 +0.01(+0.81%)
Jun 05, 2017 0.6400 0.6400 0.6195 0.6200 97,609 -0.02(-3.13%)
Jun 02, 2017 0.6300 0.6500 0.6300 0.6400 21,680 +0.00(+0.02%)
Jun 01, 2017 0.6600 0.6800 0.6150 0.6399 123,109 -0.02(-2.53%)
May 31, 2017 0.6574 0.6698 0.6550 0.6565 43,201 -0.02(-3.33%)
May 30, 2017 0.6950 0.6950 0.6599 0.6791 118,775 +0.00(+0.00%)
May 26, 2017 0.6500 0.6950 0.6489 0.6791 19,807 +0.02(+3.41%)
May 25, 2017 0.6700 0.6700 0.6430 0.6567 83,021 -0.01(-1.96%)
May 24, 2017 0.6700 0.7000 0.6600 0.6698 36,677 -0.00(-0.03%)
May 23, 2017 0.7000 0.7000 0.6521 0.6700 17,050 -0.01(-1.53%)
May 22, 2017 0.6900 0.7000 0.6701 0.6804 55,985 +0.01(+2.24%)
May 19, 2017 0.6500 0.6825 0.6500 0.6655 179,284 +0.01(+0.83%)
May 18, 2017 0.6700 0.6800 0.6500 0.6600 68,527 -0.02(-2.94%)
May 17, 2017 0.7100 0.7100 0.6800 0.6800 26,303 -0.04(-5.56%)
May 16, 2017 0.7200 0.7200 0.7007 0.7200 80,235 +0.01(+0.70%)
May 15, 2017 0.6910 0.7150 0.6831 0.7150 117,300 +0.02(+3.59%)
May 12, 2017 0.6950 0.7000 0.6850 0.6902 159,144 +0.00(+0.16%)
May 11, 2017 0.6753 0.6922 0.6501 0.6891 86,079 +0.01(+2.06%)
May 10, 2017 0.6500 0.6800 0.6500 0.6752 40,305 +0.02(+3.08%)
May 09, 2017 0.6550 0.6550 0.6140 0.6550 147,800 +0.00(+0.02%)
May 08, 2017 0.6300 0.6550 0.6300 0.6549 58,904 +0.02(+3.95%)
May 05, 2017 0.6250 0.6450 0.6201 0.6300 87,045 +0.00(+0.00%)
May 04, 2017 0.6800 0.6800 0.6102 0.6300 97,869 -0.03(-4.55%)
May 03, 2017 0.6530 0.6959 0.6500 0.6600 121,029 -0.03(-5.04%)
May 02, 2017 0.7000 0.7086 0.6860 0.6950 40,093 +0.02(+2.22%)
May 01, 2017 0.6500 0.7519 0.6400 0.6799 267,134 -0.03(-3.56%)
Apr 28, 2017 0.6950 0.7100 0.6650 0.7050 62,734 +0.01(+1.44%)
Apr 27, 2017 0.6750 0.7000 0.6700 0.6950 250,587 -0.01(-0.71%)
Apr 26, 2017 0.7600 0.7600 0.6720 0.7000 127,706 -0.04(-5.15%)
Apr 25, 2017 0.7500 0.7700 0.7036 0.7380 339,202 +0.04(+5.43%)
Apr 24, 2017 0.6620 0.7100 0.6620 0.7000 142,681 -0.01(-0.71%)
Apr 21, 2017 0.7200 0.7200 0.6900 0.7050 135,896 -0.00(-0.55%)
Apr 20, 2017 0.7000 0.7400 0.6414 0.7089 231,908 +0.02(+2.74%)
Apr 19, 2017 0.6600 0.8000 0.6599 0.6900 347,539 +0.04(+6.98%)
Apr 18, 2017 0.7032 0.7032 0.6417 0.6450 159,091 -0.06(-9.15%)
Apr 17, 2017 0.7400 0.7500 0.7000 0.7100 128,490 -0.02(-2.73%)
Apr 13, 2017 0.6300 0.7300 0.6300 0.7299 516,082 +0.09(+13.20%)
Apr 12, 2017 0.7050 0.7100 0.6353 0.6448 141,793 -0.06(-8.51%)
Apr 11, 2017 0.7100 0.7197 0.6600 0.7048 296,819 +0.01(+0.79%)
Apr 10, 2017 0.5632 0.7200 0.5632 0.6993 929,789 +0.14(+24.14%)
Apr 07, 2017 0.5526 0.5633 0.5300 0.5633 124,273 +0.00(+0.77%)
Apr 06, 2017 0.5400 0.5547 0.5400 0.5590 43,348 +0.00(+0.68%)
Apr 05, 2017 0.5500 0.5600 0.5027 0.5552 218,057 +0.02(+3.01%)
Apr 04, 2017 0.5300 0.5500 0.5011 0.5390 64,198 -0.01(-1.71%)
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.