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 (%)
Jan 31, 2023 0.6896 0.6896 0.6450 0.6450 106,182 -0.01(-1.71%)
Jan 30, 2023 0.6540 0.6852 0.6440 0.6562 144,618 +0.00(+0.05%)
Jan 27, 2023 0.6967 0.7005 0.6440 0.6559 315,006 -0.03(-3.76%)
Jan 26, 2023 0.7729 0.7910 0.6815 0.6815 623,787 -0.08(-10.72%)
Jan 25, 2023 0.8099 0.8099 0.7472 0.7633 273,820 -0.01(-1.64%)
Jan 24, 2023 0.8100 0.8299 0.7700 0.7760 215,472 -0.03(-4.20%)
Jan 23, 2023 0.7700 0.8500 0.7720 0.8100 472,299 +0.02(+2.53%)
Jan 20, 2023 0.7300 0.7900 0.6989 0.7900 405,400 +0.07(+9.83%)
Jan 19, 2023 0.7200 0.7350 0.6800 0.7193 549,718 +0.01(+1.31%)
Jan 18, 2023 0.6748 0.7372 0.6728 0.7100 911,621 +0.05(+7.58%)
Jan 17, 2023 0.6300 0.7100 0.6125 0.6600 1,037,193 +0.06(+10.00%)
Jan 13, 2023 0.5700 0.6200 0.5700 0.6000 535,461 +0.02(+3.45%)
Jan 12, 2023 0.5700 0.6000 0.5600 0.5800 486,353 +0.01(+1.79%)
Jan 11, 2023 0.5700 0.5700 0.5496 0.5698 224,414 +0.01(+2.46%)
Jan 10, 2023 0.5500 0.5700 0.5510 0.5561 227,689 +0.00(+0.42%)
Jan 09, 2023 0.5800 0.6000 0.5538 0.5538 210,353 -0.01(-1.11%)
Jan 06, 2023 0.5651 0.5797 0.5400 0.5600 161,696 +0.02(+4.05%)
Jan 05, 2023 0.5500 0.5691 0.5357 0.5382 312,941 -0.02(-3.94%)
Jan 04, 2023 0.5800 0.5800 0.5461 0.5603 61,811 -0.01(-1.70%)
Jan 03, 2023 0.5600 0.5700 0.5501 0.5700 53,361 +0.02(+3.64%)
Dec 30, 2022 0.5500 0.5549 0.5303 0.5500 444,418 +0.01(+2.55%)
Dec 29, 2022 0.5100 0.5500 0.5100 0.5363 223,960 +0.02(+3.79%)
Dec 28, 2022 0.5425 0.5425 0.5070 0.5167 263,433 -0.00(-0.86%)
Dec 27, 2022 0.5400 0.5400 0.5100 0.5212 269,164 -0.02(-4.37%)
Dec 23, 2022 0.5250 0.5460 0.5145 0.5450 176,629 +0.03(+5.83%)
Dec 22, 2022 0.5336 0.5470 0.5013 0.5150 815,218 -0.03(-4.63%)
Dec 21, 2022 0.5700 0.5700 0.5200 0.5400 264,687 +0.00(+0.02%)
Dec 20, 2022 0.5299 0.5700 0.5246 0.5399 308,236 +0.01(+2.64%)
Dec 19, 2022 0.5754 0.6090 0.5200 0.5260 438,199 -0.03(-6.07%)
Dec 16, 2022 0.5517 0.5900 0.5372 0.5600 332,803 +0.01(+1.43%)
Dec 15, 2022 0.5400 0.5900 0.5357 0.5521 474,307 +0.00(+0.40%)
Dec 14, 2022 0.5640 0.5749 0.5291 0.5499 239,810 -0.00(-0.13%)
Dec 13, 2022 0.5800 0.5800 0.5386 0.5506 478,510 -0.04(-6.68%)
Dec 12, 2022 0.5700 0.6400 0.5605 0.5900 431,983 +0.01(+1.72%)
Dec 09, 2022 0.5818 0.6222 0.5700 0.5800 245,239 -0.02(-3.25%)
Dec 08, 2022 0.5900 0.6398 0.5700 0.5995 140,734 +0.02(+3.36%)
Dec 07, 2022 0.5900 0.6000 0.5600 0.5800 103,470 -0.02(-3.33%)
Dec 06, 2022 0.5950 0.6484 0.5881 0.6000 292,905 +0.00(+0.42%)
Dec 05, 2022 0.6100 0.6150 0.5952 0.5975 693,782 -0.01(-1.58%)
Dec 02, 2022 0.6023 0.6118 0.5825 0.6071 450,042 +0.03(+5.56%)
Dec 01, 2022 0.5995 0.6224 0.5561 0.5751 449,639 -0.01(-2.21%)
Nov 30, 2022 0.5731 0.5882 0.5551 0.5881 40,989 +0.03(+5.04%)
Nov 29, 2022 0.5500 0.5798 0.5410 0.5599 189,510 +0.00(+0.48%)
Nov 28, 2022 0.5600 0.5601 0.5500 0.5572 133,424 -0.00(-0.50%)
Nov 25, 2022 0.5500 0.5950 0.5500 0.5600 38,571 -0.01(-1.32%)
Nov 23, 2022 0.5800 0.5800 0.5600 0.5675 36,884 -0.01(-2.16%)
Nov 22, 2022 0.5500 0.5900 0.5500 0.5800 219,197 +0.03(+5.44%)
Nov 21, 2022 0.5700 0.5747 0.5500 0.5501 81,351 -0.01(-1.52%)
Nov 18, 2022 0.5733 0.5733 0.5500 0.5586 122,749 -0.01(-2.00%)
Nov 17, 2022 0.5600 0.5750 0.5600 0.5700 48,795 +0.00(+0.00%)
Nov 16, 2022 0.6000 0.6109 0.5675 0.5700 97,956 -0.02(-3.39%)
Nov 15, 2022 0.5800 0.6000 0.5720 0.5900 213,737 +0.01(+1.72%)
Nov 14, 2022 0.5800 0.6099 0.5800 0.5800 182,606 -0.01(-1.02%)
Nov 11, 2022 0.6000 0.6000 0.5700 0.5860 337,791 +0.02(+2.81%)
Nov 10, 2022 0.5762 0.5998 0.5500 0.5700 395,758 +0.02(+3.66%)
Nov 09, 2022 0.6037 0.6123 0.5412 0.5499 128,846 -0.05(-8.35%)
Nov 08, 2022 0.5700 0.6274 0.5700 0.6000 214,959 +0.03(+4.80%)
Nov 07, 2022 0.5300 0.5826 0.5300 0.5725 199,768 +0.03(+6.02%)
Nov 04, 2022 0.5510 0.5760 0.5121 0.5400 593,640 -0.01(-2.00%)
Nov 03, 2022 0.5445 0.5600 0.5445 0.5510 72,498 +0.00(+0.18%)
Nov 02, 2022 0.5700 0.5732 0.5500 0.5500 167,887 -0.03(-5.17%)
Nov 01, 2022 0.5700 0.5859 0.5685 0.5800 578,780 +0.02(+4.00%)
Oct 31, 2022 0.5575 0.5800 0.5575 0.5577 56,929 -0.00(-0.77%)
Oct 28, 2022 0.5600 0.5765 0.5500 0.5620 86,254 +0.00(+0.81%)
Oct 27, 2022 0.5700 0.5869 0.5571 0.5575 113,407 -0.01(-1.36%)
Oct 26, 2022 0.5800 0.5849 0.5500 0.5652 163,092 -0.00(-0.84%)
Oct 25, 2022 0.5900 0.6000 0.5600 0.5700 208,772 -0.03(-4.89%)
Oct 24, 2022 0.6100 0.6200 0.5822 0.5993 122,337 +0.01(+1.49%)
Oct 21, 2022 0.5900 0.6000 0.5900 0.5905 58,183 +0.00(+0.07%)
Oct 20, 2022 0.5800 0.6000 0.5780 0.5901 242,279 +0.00(+0.02%)
Oct 19, 2022 0.6100 0.6100 0.5749 0.5900 79,739 -0.02(-3.23%)
Oct 18, 2022 0.6200 0.6300 0.5800 0.6097 125,995 -0.00(-0.21%)
Oct 17, 2022 0.6500 0.6500 0.6026 0.6110 86,264 -0.01(-1.36%)
Oct 14, 2022 0.6615 0.6615 0.6160 0.6194 98,754 -0.03(-4.71%)
Oct 13, 2022 0.6300 0.6500 0.6200 0.6500 134,641 -0.01(-1.52%)
Oct 12, 2022 0.6700 0.6980 0.6201 0.6600 207,893 +0.02(+2.72%)
Oct 11, 2022 0.6900 0.6900 0.6400 0.6425 89,283 -0.05(-6.87%)
Oct 10, 2022 0.6811 0.7026 0.6645 0.6899 73,952 +0.01(+1.43%)
Oct 07, 2022 0.6900 0.6900 0.6700 0.6802 51,981 -0.02(-2.52%)
Oct 06, 2022 0.6920 0.6990 0.6800 0.6978 74,547 +0.01(+1.13%)
Oct 05, 2022 0.6800 0.6910 0.6474 0.6900 65,897 +0.01(+1.17%)
Oct 04, 2022 0.6700 0.6920 0.6478 0.6820 709,157 +0.03(+4.94%)
Oct 03, 2022 0.6150 0.6500 0.6001 0.6499 53,201 +0.04(+7.10%)
Sep 30, 2022 0.5874 0.6100 0.5670 0.6068 217,310 +0.02(+2.85%)
Sep 29, 2022 0.6222 0.6293 0.5670 0.5900 134,852 -0.04(-6.35%)
Sep 28, 2022 0.5900 0.6300 0.5780 0.6300 198,544 +0.05(+7.69%)
Sep 27, 2022 0.5874 0.6000 0.5653 0.5850 47,943 +0.00(+0.00%)
Sep 26, 2022 0.6000 0.6030 0.5751 0.5850 185,230 -0.00(-0.43%)
Sep 23, 2022 0.5900 0.6072 0.5505 0.5875 586,128 -0.02(-3.00%)
Sep 22, 2022 0.5989 0.6200 0.5803 0.6057 616,237 -0.01(-1.48%)
Sep 21, 2022 0.6095 0.6255 0.5850 0.6148 631,815 +0.01(+1.91%)
Sep 20, 2022 0.6000 0.6250 0.5900 0.6033 203,054 -0.00(-0.13%)
Sep 19, 2022 0.6200 0.6330 0.5900 0.6041 1,237,188 -0.02(-2.44%)
Sep 16, 2022 0.6300 0.6400 0.6165 0.6192 215,145 -0.00(-0.13%)
Sep 15, 2022 0.6300 0.6500 0.6150 0.6200 64,070 -0.02(-2.59%)
Sep 14, 2022 0.6552 0.6596 0.6277 0.6365 146,372 -0.02(-2.60%)
Sep 13, 2022 0.6500 0.6730 0.6401 0.6535 263,074 +0.00(+0.38%)
Sep 12, 2022 0.6899 0.6899 0.6500 0.6510 317,530 -0.01(-2.11%)
Sep 09, 2022 0.6800 0.6800 0.6500 0.6650 138,969 +0.00(+0.00%)
Sep 08, 2022 0.6700 0.6849 0.6580 0.6650 71,716 -0.00(-0.03%)
Sep 07, 2022 0.6770 0.6852 0.6500 0.6652 209,934 +0.01(+0.79%)
Sep 06, 2022 0.6200 0.6646 0.6213 0.6600 105,422 +0.03(+5.05%)
Sep 02, 2022 0.6790 0.6790 0.6200 0.6283 389,015 -0.03(-4.11%)
Sep 01, 2022 0.6200 0.6700 0.6200 0.6552 350,012 +0.00(+0.14%)
Aug 31, 2022 0.6300 0.6755 0.6200 0.6543 617,734 +0.02(+2.73%)
Aug 30, 2022 0.6400 0.6500 0.6101 0.6369 362,574 -0.00(-0.48%)
Aug 29, 2022 0.6600 0.6870 0.6300 0.6400 478,863 -0.02(-3.03%)
Aug 26, 2022 0.6750 0.6900 0.6501 0.6600 372,052 -0.02(-2.41%)
Aug 25, 2022 0.7100 0.7300 0.6763 0.6763 349,523 -0.03(-4.36%)
Aug 24, 2022 0.6450 0.7192 0.6450 0.7071 442,723 +0.08(+11.88%)
Aug 23, 2022 0.6825 0.6900 0.6320 0.6320 590,692 -0.02(-2.77%)
Aug 22, 2022 0.6700 0.6797 0.6400 0.6500 320,027 -0.03(-4.40%)
Aug 19, 2022 0.6674 0.6800 0.6524 0.6799 97,612 +0.01(+1.87%)
Aug 18, 2022 0.6691 0.6760 0.6600 0.6674 45,036 +0.00(+0.21%)
Aug 17, 2022 0.7200 0.7200 0.6637 0.6660 74,076 -0.02(-2.84%)
Aug 16, 2022 0.6800 0.7099 0.6760 0.6855 93,881 -0.01(-2.07%)
Aug 15, 2022 0.7700 0.7700 0.6906 0.7000 128,813 -0.05(-6.67%)
Aug 12, 2022 0.7000 0.7500 0.6900 0.7500 315,864 +0.05(+7.14%)
Aug 11, 2022 0.7400 0.7600 0.6900 0.7000 146,484 -0.01(-1.44%)
Aug 10, 2022 0.6800 0.7557 0.6783 0.7102 472,677 +0.02(+2.93%)
Aug 09, 2022 0.7500 0.7981 0.6775 0.6900 237,564 -0.06(-8.06%)
Aug 08, 2022 0.8155 0.8212 0.7500 0.7505 238,815 -0.03(-4.04%)
Aug 05, 2022 0.7600 0.8300 0.7352 0.7821 334,187 +0.04(+5.90%)
Aug 04, 2022 0.6808 0.7780 0.6800 0.7385 437,299 +0.06(+8.54%)
Aug 03, 2022 0.6697 0.6879 0.6550 0.6804 282,454 +0.02(+2.53%)
Aug 02, 2022 0.6550 0.6800 0.6500 0.6636 332,047 +0.01(+1.73%)
Aug 01, 2022 0.6720 0.6730 0.6500 0.6523 375,887 -0.00(-0.72%)
Jul 29, 2022 0.6300 0.6600 0.6208 0.6570 485,455 +0.04(+5.92%)
Jul 28, 2022 0.6219 0.6384 0.6103 0.6203 257,300 -0.00(-0.77%)
Jul 27, 2022 0.6229 0.6449 0.6102 0.6251 257,924 +0.00(+0.61%)
Jul 26, 2022 0.6500 0.6642 0.6101 0.6213 322,818 -0.03(-4.05%)
Jul 25, 2022 0.6400 0.6700 0.6400 0.6475 349,431 +0.01(+1.17%)
Jul 22, 2022 0.6427 0.6799 0.6226 0.6400 255,157 +0.01(+1.59%)
Jul 21, 2022 0.6300 0.6500 0.6201 0.6300 312,023 +0.00(+0.38%)
Jul 20, 2022 0.6237 0.6546 0.6050 0.6276 690,998 -0.02(-3.45%)
Jul 19, 2022 0.6500 0.6992 0.6300 0.6500 397,920 -0.00(-0.38%)
Jul 18, 2022 0.6900 0.7000 0.6400 0.6525 302,821 -0.04(-5.38%)
Jul 15, 2022 0.6400 0.6928 0.6201 0.6896 394,795 +0.06(+9.97%)
Jul 14, 2022 0.6500 0.7100 0.6200 0.6271 293,560 -0.02(-3.52%)
Jul 13, 2022 0.6500 0.6799 0.6400 0.6500 95,854 +0.00(+0.00%)
Jul 12, 2022 0.6510 0.7099 0.6401 0.6500 86,511 -0.00(-0.15%)
Jul 11, 2022 0.7200 0.7200 0.6510 0.6510 185,614 -0.08(-10.34%)
Jul 08, 2022 0.6699 0.7471 0.6500 0.7261 300,391 +0.07(+11.31%)
Jul 07, 2022 0.6745 0.7099 0.6400 0.6523 375,630 +0.01(+1.92%)
Jul 06, 2022 0.7100 0.7455 0.6400 0.6400 525,486 -0.07(-9.86%)
Jul 05, 2022 0.7300 0.7550 0.7001 0.7100 669,115 -0.02(-2.15%)
Jul 01, 2022 0.7700 0.7700 0.7221 0.7256 90,665 -0.03(-4.10%)
Jun 30, 2022 0.7700 0.7979 0.7500 0.7566 121,230 -0.02(-3.00%)
Jun 29, 2022 0.8300 0.8300 0.7798 0.7800 138,055 -0.03(-3.70%)
Jun 28, 2022 0.8300 0.8400 0.8000 0.8100 100,568 -0.02(-2.41%)
Jun 27, 2022 0.8300 0.8410 0.8200 0.8300 73,233 +0.00(+0.48%)
Jun 24, 2022 0.8500 0.8500 0.8210 0.8260 75,008 -0.00(-0.48%)
Jun 23, 2022 0.8795 0.8795 0.8210 0.8300 87,314 -0.03(-3.79%)
Jun 22, 2022 0.8500 0.8900 0.8499 0.8627 47,205 -0.01(-0.83%)
Jun 21, 2022 0.8522 0.8949 0.8155 0.8699 87,399 +0.02(+2.08%)
Jun 17, 2022 0.8680 0.8998 0.8500 0.8522 72,669 -0.01(-1.48%)
Jun 16, 2022 0.8600 0.8674 0.8150 0.8650 68,074 +0.01(+1.26%)
Jun 15, 2022 0.9000 0.9258 0.8161 0.8542 160,160 -0.01(-0.70%)
Jun 14, 2022 0.8453 0.8999 0.8453 0.8602 50,305 +0.03(+3.64%)
Jun 13, 2022 0.9300 0.9500 0.8100 0.8300 345,667 -0.13(-13.68%)
Jun 10, 2022 0.9624 0.9900 0.9500 0.9615 44,188 -0.01(-0.92%)
Jun 09, 2022 1.040 1.040 0.9700 0.9704 114,695 -0.04(-3.92%)
Jun 08, 2022 1.030 1.030 1.010 1.010 16,857 -0.02(-1.94%)
Jun 07, 2022 1.040 1.050 1.010 1.030 37,319 +0.01(+0.98%)
Jun 06, 2022 1.100 1.102 1.020 1.020 166,334 -0.07(-6.42%)
Jun 03, 2022 1.040 1.100 1.009 1.090 212,594 +0.05(+5.17%)
Jun 02, 2022 1.000 1.040 0.9900 1.036 108,217 +0.04(+3.68%)
Jun 01, 2022 1.000 1.000 0.9800 0.9996 42,921 +0.01(+1.01%)
May 31, 2022 0.9810 1.000 0.9700 0.9896 98,661 +0.04(+4.04%)
May 27, 2022 0.9500 0.9600 0.9332 0.9512 94,099 +0.01(+1.19%)
May 26, 2022 0.9300 0.9500 0.9105 0.9400 63,347 +0.00(+0.13%)
May 25, 2022 0.9300 0.9500 0.9101 0.9388 97,164 +0.01(+0.98%)
May 24, 2022 0.9500 0.9500 0.9101 0.9297 58,239 -0.00(-0.03%)
May 23, 2022 0.9500 0.9500 0.9200 0.9300 37,458 -0.01(-1.06%)
May 20, 2022 0.9400 0.9759 0.9301 0.9400 91,615 +0.01(+0.78%)
May 19, 2022 0.9300 0.9400 0.9000 0.9327 86,147 +0.03(+3.63%)
May 18, 2022 0.8760 0.9200 0.8760 0.9000 84,383 +0.01(+1.32%)
May 17, 2022 0.8450 0.9000 0.8450 0.8883 84,001 +0.04(+4.89%)
May 16, 2022 0.8678 0.8700 0.8403 0.8469 122,418 -0.03(-3.77%)
May 13, 2022 0.8600 0.9000 0.8300 0.8801 163,401 +0.02(+2.22%)
May 12, 2022 0.9000 0.9000 0.8500 0.8610 121,653 -0.02(-2.17%)
May 11, 2022 0.8800 0.9000 0.8700 0.8801 50,988 +0.02(+2.08%)
May 10, 2022 0.9100 0.9100 0.8621 0.8622 171,928 -0.02(-2.02%)
May 09, 2022 0.9600 0.9600 0.8794 0.8800 368,952 -0.08(-8.33%)
May 06, 2022 1.000 1.000 0.9600 0.9600 153,157 -0.05(-4.95%)
May 05, 2022 1.020 1.040 0.9800 1.010 132,697 -0.01(-0.98%)
May 04, 2022 1.010 1.030 1.000 1.020 68,290 +0.00(+0.00%)
May 03, 2022 1.030 1.030 1.000 1.020 74,121 +0.00(+0.00%)
May 02, 2022 1.050 1.050 1.000 1.020 118,473 -0.05(-4.67%)
Apr 29, 2022 1.050 1.100 1.040 1.070 107,081 +0.03(+2.88%)
Apr 28, 2022 1.010 1.060 1.000 1.040 122,649 +0.01(+0.97%)
Apr 27, 2022 1.030 1.030 1.000 1.030 255,081 +0.01(+0.98%)
Apr 26, 2022 1.090 1.090 1.000 1.020 210,365 -0.08(-7.27%)
Apr 25, 2022 1.100 1.100 1.050 1.100 201,377 -0.01(-0.90%)
Apr 22, 2022 1.150 1.150 1.070 1.110 240,555 -0.02(-1.77%)
Apr 21, 2022 1.190 1.190 1.112 1.130 133,001 -0.04(-3.42%)
Apr 20, 2022 1.180 1.200 1.150 1.170 66,378 +0.01(+0.86%)
Apr 19, 2022 1.160 1.171 1.150 1.160 61,596 -0.01(-0.85%)
Apr 18, 2022 1.220 1.220 1.150 1.170 125,561 -0.03(-2.50%)
Apr 14, 2022 1.220 1.220 1.190 1.200 156,416 -0.02(-1.64%)
Apr 13, 2022 1.210 1.260 1.200 1.220 614,535 +0.00(+0.00%)
Apr 12, 2022 1.230 1.250 1.204 1.220 102,574 +0.00(+0.00%)
Apr 11, 2022 1.240 1.240 1.180 1.220 53,074 -0.01(-0.81%)
Apr 08, 2022 1.210 1.280 1.180 1.230 219,317 +0.02(+1.65%)
Apr 07, 2022 1.200 1.220 1.190 1.210 91,298 -0.01(-0.82%)
Apr 06, 2022 1.290 1.290 1.180 1.220 319,404 -0.07(-5.43%)
Apr 05, 2022 1.140 1.350 1.140 1.290 558,060 +0.16(+14.16%)
Apr 04, 2022 1.100 1.140 1.080 1.130 194,831 +0.04(+3.67%)
Apr 01, 2022 1.050 1.090 1.047 1.090 1,059,565 +0.04(+3.81%)
Mar 31, 2022 1.080 1.110 1.020 1.050 203,007 -0.05(-4.55%)
Mar 30, 2022 1.100 1.100 1.080 1.100 85,955 +0.02(+1.85%)
Mar 29, 2022 1.080 1.100 1.050 1.080 101,162 +0.00(+0.00%)
Mar 28, 2022 1.120 1.120 1.030 1.080 138,881 -0.03(-2.70%)
Mar 25, 2022 1.120 1.130 1.100 1.110 103,479 +0.00(+0.00%)
Mar 24, 2022 1.100 1.120 1.100 1.110 94,034 +0.01(+0.91%)
Mar 23, 2022 1.080 1.110 1.072 1.100 187,604 +0.01(+0.92%)
Mar 22, 2022 1.100 1.100 1.080 1.090 113,065 -0.01(-0.91%)
Mar 21, 2022 1.070 1.110 1.070 1.100 195,169 +0.02(+1.85%)
Mar 18, 2022 1.060 1.090 1.020 1.080 360,798 +0.02(+1.89%)
Mar 17, 2022 1.030 1.070 1.020 1.060 162,926 +0.03(+2.91%)
Mar 16, 2022 1.030 1.030 1.000 1.030 123,780 +0.04(+4.04%)
Mar 15, 2022 1.010 1.010 0.9750 0.9900 297,594 +0.00(+0.00%)
Mar 14, 2022 1.060 1.070 0.9900 0.9900 372,847 -0.09(-8.14%)
Mar 11, 2022 1.120 1.120 1.030 1.078 211,412 -0.02(-2.03%)
Mar 10, 2022 1.110 1.120 1.020 1.100 414,414 -0.01(-0.90%)
Mar 09, 2022 1.050 1.110 1.050 1.110 171,440 +0.04(+3.74%)
Mar 08, 2022 1.000 1.095 0.9886 1.070 506,616 +0.10(+10.59%)
Mar 07, 2022 1.050 1.050 0.9600 0.9675 773,301 -0.02(-2.27%)
Mar 04, 2022 1.000 1.030 0.9800 0.9900 246,362 -0.01(-1.00%)
Mar 03, 2022 1.050 1.070 0.9900 1.000 280,898 +0.00(+0.00%)
Mar 02, 2022 0.9500 1.050 0.9400 1.000 312,987 +0.06(+6.38%)
Mar 01, 2022 0.9500 0.9800 0.9375 0.9400 206,446 -0.02(-2.08%)
Feb 28, 2022 0.9900 1.000 0.9000 0.9600 343,456 -0.01(-1.03%)
Feb 25, 2022 0.9500 0.9800 0.9300 0.9700 441,922 +0.02(+2.11%)
Feb 24, 2022 0.9800 0.9999 0.8802 0.9500 437,227 -0.03(-3.06%)
Feb 23, 2022 1.400 1.400 0.8662 0.9800 3,055,340 -0.49(-33.33%)
Feb 22, 2022 1.500 1.520 1.460 1.470 152,537 -0.04(-2.97%)
Feb 18, 2022 1.515 0 -0.01(-0.33%)
Feb 17, 2022 1.550 1.550 1.490 1.520 165,784 -0.03(-1.94%)
Feb 16, 2022 1.530 1.560 1.520 1.550 168,861 +0.03(+1.97%)
Feb 15, 2022 1.520 1.550 1.480 1.520 159,873 +0.00(+0.00%)
Feb 14, 2022 1.540 1.540 1.490 1.520 181,890 +0.02(+1.33%)
Feb 11, 2022 1.490 1.540 1.480 1.500 76,182 -0.01(-0.66%)
Feb 10, 2022 1.500 1.570 1.490 1.510 282,610 +0.01(+0.67%)
Feb 09, 2022 1.510 1.540 1.480 1.500 276,574 +0.00(+0.00%)
Feb 08, 2022 1.520 1.550 1.480 1.500 131,441 -0.02(-1.32%)
Feb 07, 2022 1.480 1.520 1.480 1.520 100,678 +0.05(+3.40%)
Feb 04, 2022 1.500 1.530 1.460 1.470 92,326 -0.04(-2.65%)
Feb 03, 2022 1.490 1.510 73,604 +0.01(+0.67%)
Feb 02, 2022 1.530 1.530 1.510 1.500 52,098 -0.03(-1.96%)
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.