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

Trilogy Metals Inc (NY: TMQ )

0.4602 -0.0062 (-1.33%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 14, 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 (%)
Aug 31, 2017 1.060 1.070 1.020 1.050 78,383 -0.02(-1.87%)
Aug 30, 2017 1.070 1.080 1.000 1.070 128,710 +0.00(+0.00%)
Aug 29, 2017 1.050 1.090 1.030 1.070 74,987 +0.01(+0.94%)
Aug 28, 2017 1.110 1.110 1.050 1.060 80,719 -0.03(-2.75%)
Aug 25, 2017 1.070 1.100 1.060 1.090 73,036 +0.04(+3.81%)
Aug 24, 2017 1.100 1.100 1.050 1.050 79,587 -0.05(-4.55%)
Aug 23, 2017 1.100 1.112 1.070 1.100 63,130 +0.01(+0.92%)
Aug 22, 2017 1.100 1.130 1.060 1.090 134,938 +0.00(+0.00%)
Aug 21, 2017 1.060 1.090 1.030 1.090 147,352 +0.03(+2.83%)
Aug 18, 2017 1.020 1.070 0.9505 1.060 211,763 +0.06(+6.04%)
Aug 17, 2017 1.060 1.080 0.9800 0.9996 298,085 -0.06(-5.70%)
Aug 16, 2017 1.080 1.120 1.010 1.060 309,933 -0.03(-2.75%)
Aug 15, 2017 1.150 1.150 1.080 1.090 133,957 -0.06(-5.22%)
Aug 14, 2017 1.140 1.150 1.100 1.150 101,249 +0.00(+0.00%)
Aug 11, 2017 1.150 1.160 1.090 1.150 230,907 -0.01(-0.86%)
Aug 10, 2017 1.190 1.210 1.140 1.160 759,716 -0.05(-4.13%)
Aug 09, 2017 1.240 1.260 1.130 1.210 827,022 -0.05(-3.97%)
Aug 08, 2017 1.280 1.290 1.210 1.260 579,824 -0.06(-4.55%)
Aug 07, 2017 1.200 1.350 1.170 1.320 1,545,457 +0.12(+10.00%)
Aug 04, 2017 1.100 1.200 1.080 1.200 362,000 +0.12(+11.11%)
Aug 03, 2017 1.140 1.150 1.030 1.080 348,509 -0.05(-4.42%)
Aug 02, 2017 1.060 1.130 1.030 1.130 396,226 +0.08(+7.62%)
Aug 01, 2017 1.040 1.070 1.000 1.050 271,652 +0.02(+1.94%)
Jul 31, 2017 1.030 1.078 1.000 1.030 264,087 +0.01(+0.98%)
Jul 28, 2017 1.120 1.140 1.020 1.020 273,833 -0.10(-8.93%)
Jul 27, 2017 1.140 1.220 1.010 1.120 894,898 -0.02(-1.75%)
Jul 26, 2017 1.000 1.140 0.9600 1.140 1,848,778 +0.13(+13.28%)
Jul 25, 2017 0.9500 1.020 0.9300 1.006 744,329 +0.06(+6.19%)
Jul 24, 2017 0.9000 0.9480 0.7700 0.9477 187,327 +0.01(+1.22%)
Jul 21, 2017 0.9250 0.9400 0.9000 0.9363 308,772 +0.02(+1.78%)
Jul 20, 2017 0.9199 0.9397 0.8500 0.9199 225,633 +0.02(+1.66%)
Jul 19, 2017 0.8199 0.9100 0.8000 0.9049 471,835 +0.09(+11.72%)
Jul 18, 2017 0.8200 0.8300 0.7800 0.8100 163,194 -0.01(-1.22%)
Jul 17, 2017 0.7700 0.8780 0.7500 0.8200 552,052 +0.05(+6.62%)
Jul 14, 2017 0.7700 0.7700 0.7497 0.7691 89,684 +0.02(+2.55%)
Jul 13, 2017 0.7301 0.7550 0.7200 0.7500 212,849 +0.02(+2.73%)
Jul 12, 2017 0.7000 0.7450 0.7000 0.7301 422,606 +0.02(+2.11%)
Jul 11, 2017 0.7300 0.7300 0.7000 0.7150 23,985 -0.01(-1.38%)
Jul 10, 2017 0.7200 0.7250 0.6900 0.7250 173,219 +0.03(+3.57%)
Jul 07, 2017 0.7000 0.7199 0.7000 0.7000 145,501 +0.01(+1.45%)
Jul 06, 2017 0.6600 0.7100 0.6600 0.6900 164,409 +0.01(+1.47%)
Jul 05, 2017 0.6500 0.6800 0.6300 0.6800 97,414 +0.03(+4.62%)
Jul 03, 2017 0.6500 0.6500 0.6201 0.6500 29,155 +0.02(+2.46%)
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%)
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.