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

Trilogy Metals Inc (NY: TMQ )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Dec 31, 2020 2.000 2.000 2.000 424,903 -0.02(-0.99%)
Dec 30, 2020 2.010 2.070 1.960 2.020 424,903 +0.03(+1.51%)
Dec 29, 2020 2.140 2.140 1.970 1.990 521,590 -0.14(-6.57%)
Dec 28, 2020 2.000 2.140 1.983 2.130 564,161 +0.18(+9.23%)
Dec 24, 2020 1.940 1.950 1.910 1.950 144,400 +0.03(+1.56%)
Dec 23, 2020 1.880 1.930 1.870 1.920 303,414 +0.01(+0.52%)
Dec 22, 2020 1.940 1.940 1.820 1.910 208,573 -0.03(-1.55%)
Dec 21, 2020 1.960 1.990 1.880 1.940 516,981 -0.02(-1.02%)
Dec 18, 2020 1.940 1.960 1.880 1.960 250,700 +0.04(+2.08%)
Dec 17, 2020 1.870 1.965 1.850 1.920 290,314 +0.05(+2.67%)
Dec 16, 2020 1.860 1.900 1.850 1.870 184,880 -0.02(-1.06%)
Dec 15, 2020 1.890 1.900 1.850 1.890 191,611 +0.05(+2.72%)
Dec 14, 2020 1.850 1.890 1.830 1.840 73,302 -0.01(-0.54%)
Dec 11, 2020 1.900 1.900 1.820 1.850 122,500 -0.05(-2.63%)
Dec 10, 2020 1.850 1.900 1.830 1.900 195,133 +0.08(+4.40%)
Dec 09, 2020 1.910 1.927 1.800 1.820 283,789 -0.05(-2.67%)
Dec 08, 2020 2.000 2.000 1.870 1.870 398,296 -0.14(-6.97%)
Dec 07, 2020 2.040 2.050 1.980 2.010 359,981 +0.01(+0.50%)
Dec 04, 2020 1.960 2.030 1.910 2.000 252,400 +0.02(+1.01%)
Dec 03, 2020 2.010 2.010 1.960 1.980 117,581 +0.01(+0.51%)
Dec 02, 2020 2.040 2.050 1.950 1.970 201,140 -0.01(-0.51%)
Dec 01, 2020 2.000 2.070 1.920 1.980 604,612 +0.05(+2.59%)
Nov 30, 2020 1.800 1.930 1.780 1.930 971,143 +0.17(+9.66%)
Nov 27, 2020 1.720 1.770 1.720 1.760 276,800 +0.06(+3.53%)
Nov 25, 2020 1.710 1.720 1.685 1.700 122,400 +0.00(+0.00%)
Nov 24, 2020 1.710 1.730 1.660 1.700 224,621 +0.03(+1.80%)
Nov 23, 2020 1.660 1.690 1.610 1.670 254,082 +0.02(+1.21%)
Nov 20, 2020 1.660 1.690 1.640 1.650 281,400 -0.01(-0.60%)
Nov 19, 2020 1.700 1.700 1.620 1.660 198,588 +0.00(+0.00%)
Nov 18, 2020 1.680 1.710 1.640 1.660 153,797 -0.01(-0.60%)
Nov 17, 2020 1.710 1.710 1.640 1.670 157,388 -0.04(-2.34%)
Nov 16, 2020 1.650 1.740 1.640 1.710 220,256 +0.10(+6.21%)
Nov 13, 2020 1.590 1.660 1.590 1.610 176,300 +0.00(+0.00%)
Nov 12, 2020 1.680 1.680 1.590 1.610 248,676 -0.08(-4.73%)
Nov 11, 2020 1.700 1.730 1.650 1.690 72,335 +0.00(+0.00%)
Nov 10, 2020 1.670 1.740 1.670 1.690 137,848 +0.04(+2.42%)
Nov 09, 2020 1.770 1.800 1.640 1.650 313,252 -0.07(-4.07%)
Nov 06, 2020 1.700 1.770 1.610 1.720 243,600 +0.07(+4.24%)
Nov 05, 2020 1.500 1.650 1.500 1.650 514,046 +0.15(+10.00%)
Nov 04, 2020 1.530 1.535 1.475 1.500 294,875 -0.02(-1.32%)
Nov 03, 2020 1.500 1.560 1.500 1.520 293,558 +0.00(+0.00%)
Nov 02, 2020 1.600 1.600 1.430 1.520 4,214,114 -0.04(-2.56%)
Oct 30, 2020 1.590 1.680 1.560 1.560 101,500 -0.02(-1.27%)
Oct 29, 2020 1.560 1.600 1.540 1.580 184,256 +0.03(+1.94%)
Oct 28, 2020 1.620 1.650 1.550 1.550 355,856 -0.10(-6.06%)
Oct 27, 2020 1.650 1.670 1.650 1.650 88,661 -0.01(-0.60%)
Oct 26, 2020 1.700 1.700 1.645 1.660 93,073 -0.03(-1.78%)
Oct 23, 2020 1.690 1.700 1.675 1.690 49,200 +0.01(+0.60%)
Oct 22, 2020 1.690 1.720 1.660 1.680 105,151 -0.02(-1.18%)
Oct 21, 2020 1.650 1.730 1.646 1.700 192,386 +0.06(+3.66%)
Oct 20, 2020 1.710 1.730 1.640 1.640 287,354 -0.06(-3.53%)
Oct 19, 2020 1.730 1.760 1.670 1.700 158,757 -0.05(-2.86%)
Oct 16, 2020 1.780 1.780 1.750 1.750 148,600 -0.03(-1.69%)
Oct 15, 2020 1.790 1.790 1.760 1.780 178,401 -0.01(-0.56%)
Oct 14, 2020 1.790 1.800 1.790 1.790 96,341 -0.01(-0.56%)
Oct 13, 2020 1.800 1.800 1.760 1.800 111,775 +0.01(+0.56%)
Oct 12, 2020 1.800 1.800 1.740 1.790 186,645 -0.01(-0.56%)
Oct 09, 2020 1.780 1.800 1.770 1.800 105,700 +0.05(+2.86%)
Oct 08, 2020 1.750 1.790 1.730 1.750 96,150 +0.01(+0.57%)
Oct 07, 2020 1.800 1.830 1.730 1.740 111,125 -0.01(-0.57%)
Oct 06, 2020 1.800 1.830 1.740 1.750 141,197 -0.03(-1.69%)
Oct 05, 2020 1.750 1.800 1.740 1.780 115,774 +0.04(+2.30%)
Oct 02, 2020 1.720 1.770 1.710 1.740 74,700 +0.01(+0.58%)
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.