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

Trilogy Metals Inc (NY: TMQ )

0.4950 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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 30, 2019 1.650 1.680 1.650 1.660 54,656 -0.01(-0.60%)
Sep 27, 2019 1.670 1.690 1.650 1.670 92,800 -0.01(-0.60%)
Sep 26, 2019 1.650 1.700 1.650 1.680 88,347 +0.02(+1.20%)
Sep 25, 2019 1.670 1.690 1.646 1.660 16,478 -0.02(-1.19%)
Sep 24, 2019 1.690 1.690 1.620 1.680 106,540 +0.00(+0.00%)
Sep 23, 2019 1.730 1.730 1.670 1.680 41,138 +0.00(+0.00%)
Sep 20, 2019 1.650 1.680 1.620 1.680 97,700 +0.06(+3.70%)
Sep 19, 2019 1.600 1.640 1.550 1.620 236,879 +0.02(+1.25%)
Sep 18, 2019 1.660 1.700 1.571 1.600 352,152 -0.04(-2.44%)
Sep 17, 2019 1.710 1.740 1.630 1.640 156,173 -0.10(-5.75%)
Sep 16, 2019 1.650 1.740 1.650 1.740 143,236 +0.13(+8.07%)
Sep 13, 2019 1.600 1.630 1.590 1.610 107,900 +0.00(+0.00%)
Sep 12, 2019 1.670 1.699 1.600 1.610 150,381 -0.04(-2.42%)
Sep 11, 2019 1.630 1.680 1.620 1.650 93,165 +0.02(+1.23%)
Sep 10, 2019 1.670 1.680 1.620 1.630 152,682 +0.01(+0.62%)
Sep 09, 2019 1.640 1.700 1.620 1.620 152,617 -0.06(-3.57%)
Sep 06, 2019 1.730 1.830 1.680 1.680 143,100 -0.07(-4.00%)
Sep 05, 2019 1.800 1.860 1.690 1.750 297,311 -0.06(-3.31%)
Sep 04, 2019 1.790 1.830 1.780 1.810 54,903 +0.01(+0.56%)
Sep 03, 2019 1.770 1.870 1.745 1.800 192,593 +0.03(+1.69%)
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%)
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.