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 (%)
Aug 30, 2019 1.830 1.830 1.750 1.770 88,200 -0.07(-3.80%)
Aug 29, 2019 1.930 1.930 1.810 1.840 158,363 -0.06(-3.16%)
Aug 28, 2019 1.910 1.966 1.870 1.900 64,973 +0.01(+0.53%)
Aug 27, 2019 2.060 2.060 1.880 1.890 151,115 -0.14(-6.90%)
Aug 26, 2019 1.810 2.080 1.810 2.030 321,536 +0.24(+13.41%)
Aug 23, 2019 1.790 1.980 1.740 1.790 245,800 -0.04(-2.19%)
Aug 22, 2019 1.590 1.910 1.590 1.830 943,165 +0.25(+15.82%)
Aug 21, 2019 1.550 1.580 1.540 1.580 123,000 +0.04(+2.60%)
Aug 20, 2019 1.560 1.560 1.500 1.540 317,332 +0.02(+1.32%)
Aug 19, 2019 1.660 1.660 1.500 1.520 1,102,398 -0.15(-8.98%)
Aug 16, 2019 1.700 1.730 1.640 1.670 192,300 -0.03(-1.76%)
Aug 15, 2019 1.740 1.770 1.680 1.700 428,737 -0.03(-1.73%)
Aug 14, 2019 1.750 1.780 1.700 1.730 120,791 -0.04(-2.26%)
Aug 13, 2019 1.810 1.900 1.760 1.770 193,872 -0.06(-3.28%)
Aug 12, 2019 2.010 2.020 1.800 1.830 212,302 -0.18(-8.96%)
Aug 09, 2019 2.050 2.050 1.970 2.010 141,000 -0.04(-1.95%)
Aug 08, 2019 1.790 2.060 1.790 2.050 655,736 +0.30(+17.14%)
Aug 07, 2019 1.650 1.789 1.600 1.750 578,778 +0.17(+10.76%)
Aug 06, 2019 1.610 1.702 1.540 1.580 3,229,791 -0.07(-4.24%)
Aug 05, 2019 1.840 1.840 1.603 1.650 537,550 -0.19(-10.33%)
Aug 02, 2019 2.100 2.100 1.810 1.840 512,900 -0.27(-12.80%)
Aug 01, 2019 2.140 2.160 2.100 2.110 91,725 -0.03(-1.40%)
Jul 31, 2019 2.220 2.220 2.120 2.140 94,843 -0.06(-2.73%)
Jul 30, 2019 2.270 2.270 2.150 2.200 66,170 -0.04(-1.79%)
Jul 29, 2019 2.210 2.320 2.200 2.240 247,166 +0.06(+2.75%)
Jul 26, 2019 2.140 2.200 2.060 2.180 544,400 +0.05(+2.35%)
Jul 25, 2019 2.030 2.200 2.030 2.130 1,148,655 +0.12(+5.97%)
Jul 24, 2019 2.100 2.130 2.000 2.010 407,854 -0.11(-5.19%)
Jul 23, 2019 2.330 2.330 2.050 2.120 1,468,678 -0.17(-7.42%)
Jul 22, 2019 2.380 2.380 2.250 2.290 162,842 -0.08(-3.38%)
Jul 19, 2019 2.340 2.470 2.250 2.370 502,900 +0.07(+3.04%)
Jul 18, 2019 2.510 2.510 2.100 2.300 1,128,668 -0.20(-8.00%)
Jul 17, 2019 2.640 2.650 2.430 2.500 443,294 -0.14(-5.30%)
Jul 16, 2019 2.780 2.785 2.625 2.640 142,183 -0.14(-5.04%)
Jul 15, 2019 2.800 2.800 2.720 2.780 49,692 +0.00(+0.00%)
Jul 12, 2019 2.720 2.820 2.700 2.780 105,300 +0.05(+1.83%)
Jul 11, 2019 2.750 2.760 2.580 2.730 246,796 +0.01(+0.37%)
Jul 10, 2019 2.880 2.920 2.690 2.720 469,101 -0.16(-5.56%)
Jul 09, 2019 2.990 2.990 2.860 2.880 190,236 -0.08(-2.70%)
Jul 08, 2019 3.020 3.060 2.940 2.960 296,482 -0.10(-3.27%)
Jul 05, 2019 3.100 3.122 3.060 3.060 162,000 -0.03(-0.97%)
Jul 03, 2019 3.080 3.100 3.023 3.090 44,500 +0.04(+1.31%)
Jul 02, 2019 3.050 3.090 3.010 3.050 90,849 +0.01(+0.33%)
Jul 01, 2019 3.000 3.090 2.930 3.040 1,553,061 +0.09(+3.05%)
Jun 28, 2019 3.020 3.031 2.780 2.950 652,100 -0.07(-2.32%)
Jun 27, 2019 3.110 3.112 3.020 3.020 135,950 -0.08(-2.58%)
Jun 26, 2019 3.090 3.130 3.050 3.100 160,007 -0.01(-0.32%)
Jun 25, 2019 2.970 3.110 2.960 3.110 218,773 +0.11(+3.67%)
Jun 24, 2019 3.060 3.060 2.950 3.000 145,044 -0.03(-0.99%)
Jun 21, 2019 2.980 3.030 2.880 3.030 93,200 +0.12(+4.14%)
Jun 20, 2019 2.950 3.000 2.850 2.910 225,353 -0.01(-0.36%)
Jun 19, 2019 2.880 2.930 2.880 2.920 39,450 +0.02(+0.69%)
Jun 18, 2019 2.820 2.910 2.770 2.900 68,699 +0.07(+2.47%)
Jun 17, 2019 2.900 2.903 2.810 2.830 95,899 -0.07(-2.41%)
Jun 14, 2019 2.850 2.900 2.750 2.900 159,300 +0.06(+2.11%)
Jun 13, 2019 2.610 2.840 2.600 2.840 251,096 +0.24(+9.23%)
Jun 12, 2019 2.630 2.640 2.580 2.600 44,264 -0.05(-1.89%)
Jun 11, 2019 2.700 2.710 2.630 2.650 54,100 -0.01(-0.38%)
Jun 10, 2019 2.670 2.730 2.650 2.660 86,594 -0.07(-2.56%)
Jun 07, 2019 2.740 2.770 2.690 2.730 85,500 +0.00(+0.00%)
Jun 06, 2019 2.690 2.730 2.600 2.730 72,746 +0.09(+3.41%)
Jun 05, 2019 2.700 2.712 2.630 2.640 38,840 -0.02(-0.75%)
Jun 04, 2019 2.630 2.760 2.610 2.660 73,996 +0.02(+0.76%)
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.