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 (%)
Sep 28, 2018 2.000 2.020 1.980 2.000 44,500 +0.02(+1.27%)
Sep 27, 2018 2.100 2.100 1.950 1.975 164,608 -0.12(-5.95%)
Sep 26, 2018 2.040 2.120 2.020 2.100 328,495 +0.07(+3.45%)
Sep 25, 2018 1.940 2.030 1.920 2.030 476,564 +0.12(+6.28%)
Sep 24, 2018 1.910 1.960 1.900 1.910 45,203 -0.04(-2.05%)
Sep 21, 2018 1.930 1.950 1.870 1.950 92,300 +0.04(+2.09%)
Sep 20, 2018 1.900 1.920 1.860 1.910 41,923 +0.00(+0.00%)
Sep 19, 2018 1.880 1.910 1.880 1.910 39,810 +0.00(+0.00%)
Sep 18, 2018 1.900 1.930 1.890 1.910 65,468 +0.01(+0.53%)
Sep 17, 2018 1.810 1.940 1.800 1.900 128,662 +0.07(+3.83%)
Sep 14, 2018 1.800 1.840 1.790 1.830 23,600 +0.01(+0.55%)
Sep 13, 2018 1.830 1.830 1.810 1.820 12,599 +0.01(+0.55%)
Sep 12, 2018 1.800 1.827 1.800 1.810 20,169 -0.01(-0.55%)
Sep 11, 2018 1.810 1.820 1.780 1.820 98,478 +0.02(+1.11%)
Sep 10, 2018 1.790 1.820 1.760 1.800 61,888 -0.02(-1.10%)
Sep 07, 2018 1.800 1.825 1.800 1.820 75,900 +0.05(+2.82%)
Sep 06, 2018 1.820 1.820 1.740 1.770 146,248 -0.04(-2.21%)
Sep 05, 2018 1.810 1.820 1.770 1.810 108,409 +0.01(+0.56%)
Sep 04, 2018 1.840 1.870 1.760 1.800 85,427 -0.01(-0.55%)
Aug 31, 2018 1.810 1.810 1.810 0 +0.06(+3.43%)
Aug 30, 2018 1.790 1.800 1.750 1.750 280,982 -0.06(-3.31%)
Aug 29, 2018 1.820 1.830 1.800 1.810 115,625 -0.03(-1.63%)
Aug 28, 2018 1.890 1.899 1.792 1.840 147,637 -0.05(-2.65%)
Aug 27, 2018 1.990 2.000 1.885 1.890 273,178 -0.12(-5.97%)
Aug 24, 2018 2.000 2.010 1.930 2.010 360,800 +0.02(+1.01%)
Aug 23, 2018 1.910 2.020 1.900 1.990 318,441 +0.08(+4.19%)
Aug 22, 2018 1.880 1.920 1.860 1.910 197,222 +0.04(+2.16%)
Aug 21, 2018 1.870 1.880 1.840 1.870 72,045 +0.01(+0.52%)
Aug 20, 2018 1.830 1.860 1.820 1.860 39,585 +0.03(+1.64%)
Aug 17, 2018 1.850 1.880 1.810 1.830 132,100 -0.04(-2.14%)
Aug 16, 2018 1.810 1.870 1.810 1.870 151,977 +0.05(+2.75%)
Aug 15, 2018 1.840 1.870 1.800 1.820 330,605 -0.04(-2.15%)
Aug 14, 2018 1.820 1.869 1.820 1.860 183,232 +0.02(+1.09%)
Aug 13, 2018 1.820 1.840 1.820 1.840 90,460 +0.03(+1.66%)
Aug 10, 2018 1.810 1.850 1.810 1.810 49,100 -0.02(-1.09%)
Aug 09, 2018 1.830 1.850 1.800 1.830 110,286 -0.02(-1.08%)
Aug 08, 2018 1.890 1.890 1.850 1.850 51,411 -0.04(-2.12%)
Aug 07, 2018 1.880 1.930 1.860 1.890 66,240 +0.01(+0.53%)
Aug 06, 2018 1.900 1.950 1.880 1.880 84,063 -0.05(-2.59%)
Aug 03, 2018 1.940 1.950 1.880 1.930 147,700 +0.01(+0.52%)
Aug 02, 2018 1.910 1.930 1.910 1.920 113,041 +0.02(+1.05%)
Aug 01, 2018 1.920 2.010 1.890 1.900 168,045 -0.03(-1.55%)
Jul 31, 2018 1.930 1.930 1.900 1.930 45,081 +0.00(+0.00%)
Jul 30, 2018 1.880 1.960 1.850 1.930 139,812 +0.07(+3.76%)
Jul 27, 2018 1.960 1.980 1.850 1.860 255,300 -0.12(-6.26%)
Jul 26, 2018 1.990 2.010 1.920 1.984 261,653 +0.00(+0.21%)
Jul 25, 2018 1.850 1.980 1.830 1.980 467,204 +0.16(+8.79%)
Jul 24, 2018 1.760 1.850 1.760 1.820 528,718 +0.04(+2.25%)
Jul 23, 2018 1.840 1.860 1.770 1.780 86,781 -0.06(-3.26%)
Jul 20, 2018 1.820 1.870 1.820 1.840 305,508 +0.03(+1.66%)
Jul 19, 2018 1.770 1.820 1.750 1.810 90,749 +0.03(+1.69%)
Jul 18, 2018 1.700 1.800 1.680 1.780 117,851 +0.06(+3.49%)
Jul 17, 2018 1.580 1.750 1.580 1.720 95,113 +0.06(+3.61%)
Jul 16, 2018 1.610 1.710 1.580 1.660 86,365 +0.01(+0.61%)
Jul 13, 2018 1.620 1.670 1.614 1.650 51,991 +0.01(+0.61%)
Jul 12, 2018 1.680 1.680 1.601 1.640 112,030 -0.03(-1.64%)
Jul 11, 2018 1.710 1.710 1.650 1.667 100,559 -0.03(-1.51%)
Jul 10, 2018 1.750 1.750 1.680 1.693 118,121 -0.06(-3.27%)
Jul 09, 2018 1.820 1.820 1.740 1.750 113,868 -0.06(-3.31%)
Jul 06, 2018 1.790 1.830 1.790 1.810 61,807 +0.03(+1.69%)
Jul 05, 2018 1.800 1.820 1.800 1.780 177,036 -0.02(-1.11%)
Jul 03, 2018 1.800 1.800 1.800 0 +0.02(+1.12%)
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.