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 31, 2020 2.200 2.240 2.080 2.100 338,163 -0.07(-3.23%)
Aug 28, 2020 2.070 2.180 2.060 2.170 240,500 +0.09(+4.33%)
Aug 27, 2020 2.080 2.100 2.050 2.080 102,369 -0.01(-0.48%)
Aug 26, 2020 2.030 2.095 2.020 2.090 196,608 +0.05(+2.45%)
Aug 25, 2020 2.000 2.080 1.990 2.040 189,818 +0.03(+1.49%)
Aug 24, 2020 2.080 2.090 1.940 2.010 277,972 -0.05(-2.43%)
Aug 21, 2020 2.010 2.070 1.970 2.060 184,300 +0.06(+3.00%)
Aug 20, 2020 2.070 2.120 1.990 2.000 340,418 -0.04(-1.96%)
Aug 19, 2020 2.030 2.080 2.021 2.040 135,589 -0.01(-0.49%)
Aug 18, 2020 2.070 2.120 2.020 2.050 234,458 +0.01(+0.49%)
Aug 17, 2020 2.030 2.140 2.000 2.040 160,937 +0.05(+2.51%)
Aug 14, 2020 1.990 1.990 1.960 1.990 77,700 +0.02(+1.02%)
Aug 13, 2020 1.950 1.990 1.900 1.970 100,362 +0.03(+1.55%)
Aug 12, 2020 1.940 1.990 1.900 1.940 93,620 +0.04(+2.11%)
Aug 11, 2020 1.970 2.007 1.900 1.900 237,780 -0.10(-5.00%)
Aug 10, 2020 2.070 2.107 1.990 2.000 238,100 -0.09(-4.31%)
Aug 07, 2020 2.120 2.140 2.030 2.090 104,000 -0.01(-0.48%)
Aug 06, 2020 2.100 2.134 2.050 2.100 83,510 +0.00(+0.00%)
Aug 05, 2020 2.040 2.130 2.040 2.100 334,967 +0.08(+3.96%)
Aug 04, 2020 2.020 2.040 1.980 2.020 132,030 +0.02(+1.00%)
Aug 03, 2020 2.010 2.090 2.000 2.000 220,067 -0.02(-0.99%)
Jul 31, 2020 2.100 2.125 2.010 2.020 145,100 -0.05(-2.42%)
Jul 30, 2020 2.110 2.130 2.050 2.070 172,234 -0.04(-1.90%)
Jul 29, 2020 2.190 2.290 2.050 2.110 255,860 -0.07(-3.21%)
Jul 28, 2020 2.290 2.300 2.100 2.180 310,967 -0.08(-3.54%)
Jul 27, 2020 2.200 2.430 2.200 2.260 565,831 +0.07(+3.20%)
Jul 24, 2020 2.380 2.380 2.110 2.190 598,800 -0.08(-3.52%)
Jul 23, 2020 1.940 2.340 1.940 2.270 1,164,396 +0.32(+16.41%)
Jul 22, 2020 1.930 1.980 1.930 1.950 199,656 +0.00(+0.00%)
Jul 21, 2020 1.930 1.980 1.930 1.950 188,064 +0.02(+1.04%)
Jul 20, 2020 1.920 1.950 1.840 1.930 226,435 +0.01(+0.52%)
Jul 17, 2020 1.950 1.990 1.890 1.920 200,500 -0.01(-0.52%)
Jul 16, 2020 1.930 1.980 1.920 1.930 73,652 -0.01(-0.52%)
Jul 15, 2020 1.860 1.960 1.860 1.940 162,792 +0.04(+2.11%)
Jul 14, 2020 1.880 1.910 1.830 1.900 114,757 +0.02(+1.06%)
Jul 13, 2020 1.960 2.000 1.860 1.880 210,059 -0.03(-1.57%)
Jul 10, 2020 1.900 1.950 1.890 1.910 196,300 -0.02(-1.04%)
Jul 09, 2020 2.030 2.030 1.860 1.930 155,662 -0.09(-4.46%)
Jul 08, 2020 2.050 2.100 2.020 2.020 150,262 -0.03(-1.46%)
Jul 07, 2020 2.030 2.060 2.010 2.050 78,531 +0.00(+0.00%)
Jul 06, 2020 1.990 2.060 1.980 2.050 244,374 +0.08(+4.06%)
Jul 02, 2020 1.990 2.000 1.930 1.970 266,800 +0.00(+0.00%)
Jul 01, 2020 2.020 2.020 1.940 1.970 86,875 -0.03(-1.50%)
Jun 30, 2020 1.920 2.040 1.910 2.000 254,033 +0.07(+3.63%)
Jun 29, 2020 1.950 2.040 1.910 1.930 252,489 -0.02(-1.03%)
Jun 26, 2020 1.870 1.950 1.800 1.950 204,800 +0.08(+4.28%)
Jun 25, 2020 1.820 1.880 1.810 1.870 145,267 +0.04(+2.19%)
Jun 24, 2020 1.840 1.880 1.806 1.830 370,859 -0.05(-2.66%)
Jun 23, 2020 1.830 1.930 1.830 1.880 166,211 +0.02(+1.08%)
Jun 22, 2020 1.800 1.920 1.800 1.860 261,129 +0.00(+0.00%)
Jun 19, 2020 1.850 1.872 1.825 1.860 85,600 +0.03(+1.64%)
Jun 18, 2020 1.860 1.930 1.800 1.830 213,921 -0.03(-1.61%)
Jun 17, 2020 1.890 1.940 1.850 1.860 179,158 -0.01(-0.53%)
Jun 16, 2020 1.960 1.960 1.850 1.870 207,828 -0.08(-4.10%)
Jun 15, 2020 1.920 1.960 1.780 1.950 219,275 -0.02(-1.02%)
Jun 12, 2020 1.850 2.060 1.850 1.970 300,400 +0.23(+13.22%)
Jun 11, 2020 2.040 2.040 1.700 1.740 684,282 -0.38(-17.92%)
Jun 10, 2020 2.120 2.120 2.020 2.120 174,681 +0.00(+0.00%)
Jun 09, 2020 2.180 2.180 2.060 2.120 173,222 +0.03(+1.44%)
Jun 08, 2020 2.030 2.130 2.030 2.090 202,266 +0.05(+2.45%)
Jun 05, 2020 2.020 2.060 2.000 2.040 196,200 +0.02(+0.99%)
Jun 04, 2020 2.000 2.040 1.910 2.020 143,645 +0.03(+1.51%)
Jun 03, 2020 2.050 2.050 1.935 1.990 114,384 -0.01(-0.50%)
Jun 02, 2020 2.040 2.080 1.940 2.000 221,960 -0.02(-0.99%)
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.