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, 2022 1.470 1.560 1.560 170,881 +0.12(+8.33%)
Jan 28, 2022 1.510 1.510 1.450 1.440 179,144 -0.08(-5.26%)
Jan 27, 2022 1.610 1.610 1.490 1.520 145,825 -0.08(-5.00%)
Jan 26, 2022 1.550 1.615 1.520 1.600 229,517 +0.05(+3.23%)
Jan 25, 2022 1.500 1.582 1.490 1.550 125,801 +0.02(+1.31%)
Jan 24, 2022 1.530 1.535 1.420 1.530 442,311 -0.02(-1.29%)
Jan 21, 2022 1.620 1.630 1.510 1.550 350,196 -0.05(-3.13%)
Jan 20, 2022 1.680 1.700 1.590 1.600 223,427 -0.07(-4.19%)
Jan 19, 2022 1.600 1.676 1.530 1.670 300,872 +0.11(+7.05%)
Jan 18, 2022 1.560 1.600 1.550 1.560 213,739 -0.03(-1.89%)
Jan 14, 2022 1.590 0 -0.01(-0.63%)
Jan 13, 2022 1.600 1.700 1.600 1.600 199,341 -0.03(-1.84%)
Jan 12, 2022 1.660 1.670 1.600 1.630 274,024 +0.00(+0.00%)
Jan 11, 2022 1.530 1.640 1.530 1.630 196,537 +0.10(+6.54%)
Jan 10, 2022 1.590 1.590 1.500 1.530 100,597 -0.06(-3.77%)
Jan 07, 2022 1.520 1.610 1.500 1.590 110,467 +0.06(+3.92%)
Jan 06, 2022 1.570 1.580 1.520 1.530 70,305 -0.02(-1.29%)
Jan 05, 2022 1.600 1.637 1.550 1.550 121,925 -0.05(-3.13%)
Jan 04, 2022 1.680 1.680 1.590 1.600 81,737 -0.10(-5.88%)
Jan 03, 2022 1.640 1.700 1.570 1.700 115,360 +0.05(+3.03%)
Dec 31, 2021 1.590 1.670 1.440 1.650 1,377,371 +0.04(+2.48%)
Dec 30, 2021 1.660 1.660 1.595 1.610 140,955 -0.05(-3.01%)
Dec 29, 2021 1.610 1.700 1.570 1.660 316,876 +0.04(+2.47%)
Dec 28, 2021 1.670 1.680 1.600 1.620 141,552 -0.05(-2.99%)
Dec 27, 2021 1.680 1.700 1.650 1.670 62,817 -0.01(-0.60%)
Dec 23, 2021 1.590 1.690 1.520 1.680 396,345 +0.12(+7.69%)
Dec 22, 2021 1.570 1.580 1.510 1.560 186,932 -0.02(-1.27%)
Dec 21, 2021 1.550 1.580 1.490 1.580 313,512 +0.04(+2.60%)
Dec 20, 2021 1.560 1.560 1.470 1.540 167,905 -0.01(-0.65%)
Dec 17, 2021 1.580 1.590 1.480 1.550 667,082 -0.04(-2.52%)
Dec 16, 2021 1.500 1.620 1.500 1.590 563,988 +0.11(+7.43%)
Dec 15, 2021 1.600 1.600 1.413 1.480 734,522 -0.13(-8.07%)
Dec 14, 2021 1.630 1.660 1.550 1.610 268,125 -0.02(-1.23%)
Dec 13, 2021 1.710 1.710 1.610 1.630 132,365 -0.07(-4.12%)
Dec 10, 2021 1.710 1.715 1.690 1.700 84,368 +0.00(+0.00%)
Dec 09, 2021 1.760 1.770 1.690 1.700 252,289 -0.07(-3.95%)
Dec 08, 2021 1.750 1.780 1.740 1.770 118,706 +0.02(+1.14%)
Dec 07, 2021 1.650 1.750 1.628 1.750 171,226 +0.12(+7.36%)
Dec 06, 2021 1.580 1.630 1.560 1.630 85,178 +0.03(+1.87%)
Dec 03, 2021 1.640 1.640 1.560 1.600 97,874 -0.03(-1.84%)
Dec 02, 2021 1.630 1.660 1.602 1.630 126,418 +0.06(+3.82%)
Dec 01, 2021 1.750 1.840 1.530 1.570 405,107 -0.13(-7.65%)
Nov 30, 2021 1.740 1.790 1.700 1.700 161,958 -0.05(-2.86%)
Nov 29, 2021 1.800 1.800 1.730 1.750 164,731 +0.00(+0.00%)
Nov 26, 2021 1.800 1.830 1.720 1.750 228,217 -0.09(-4.89%)
Nov 24, 2021 1.850 1.860 1.810 1.840 81,954 -0.01(-0.54%)
Nov 23, 2021 1.840 1.860 1.810 1.850 115,793 +0.04(+2.21%)
Nov 22, 2021 1.770 1.860 1.750 1.810 143,996 +0.04(+2.26%)
Nov 19, 2021 1.810 1.860 1.770 1.770 107,171 -0.07(-3.80%)
Nov 18, 2021 1.890 1.840 1.820 1.840 163,498 -0.04(-2.13%)
Nov 17, 2021 1.860 1.900 1.850 1.880 193,405 +0.02(+1.08%)
Nov 16, 2021 1.880 1.950 1.850 1.860 128,536 -0.02(-1.06%)
Nov 15, 2021 1.920 1.950 1.870 1.880 157,252 -0.06(-3.09%)
Nov 12, 2021 1.940 1.940 1.920 1.940 171,671 +0.01(+0.52%)
Nov 11, 2021 1.940 1.980 1.910 1.930 427,067 +0.01(+0.52%)
Nov 10, 2021 1.920 1.920 123,503 +0.01(+0.52%)
Nov 09, 2021 1.930 1.950 1.880 1.910 195,906 -0.01(-0.52%)
Nov 08, 2021 1.910 1.950 1.900 1.920 167,520 +0.01(+0.52%)
Nov 05, 2021 1.940 1.968 1.910 1.910 258,033 -0.04(-2.05%)
Nov 04, 2021 1.980 1.990 1.930 1.950 99,099 -0.03(-1.52%)
Nov 03, 2021 1.860 2.020 1.860 1.980 252,680 +0.12(+6.45%)
Nov 02, 2021 2.110 2.110 1.860 1.860 419,977 -0.25(-11.85%)
Nov 01, 2021 2.130 2.150 2.090 2.110 109,975 -0.04(-1.86%)
Oct 29, 2021 2.160 2.160 2.117 2.150 59,560 -0.01(-0.46%)
Oct 28, 2021 2.130 2.170 2.120 2.160 72,426 +0.02(+0.93%)
Oct 27, 2021 2.190 2.190 2.110 2.140 94,887 -0.03(-1.38%)
Oct 26, 2021 2.150 2.170 68,662 +0.00(+0.00%)
Oct 25, 2021 2.200 2.240 2.150 2.170 110,497 -0.03(-1.36%)
Oct 22, 2021 2.150 2.220 2.150 2.200 183,852 +0.05(+2.33%)
Oct 21, 2021 2.200 2.220 2.130 2.150 91,192 -0.02(-0.92%)
Oct 20, 2021 2.200 2.260 2.170 2.170 144,140 -0.05(-2.25%)
Oct 19, 2021 2.340 2.350 2.170 2.220 166,464 -0.08(-3.48%)
Oct 18, 2021 2.190 2.360 2.180 2.300 379,462 +0.15(+6.98%)
Oct 15, 2021 2.090 2.240 2.060 2.150 545,295 +0.05(+2.38%)
Oct 14, 2021 2.040 2.170 2.000 2.100 473,705 +0.08(+3.96%)
Oct 13, 2021 1.880 2.030 1.860 2.020 234,721 +0.14(+7.45%)
Oct 12, 2021 1.890 1.910 1.851 1.880 109,355 -0.01(-0.53%)
Oct 11, 2021 1.800 1.900 1.800 1.890 204,461 +0.10(+5.59%)
Oct 08, 2021 1.800 1.820 1.755 1.790 143,003 -0.01(-0.56%)
Oct 07, 2021 1.780 1.800 1.710 1.800 79,607 +0.03(+1.69%)
Oct 06, 2021 1.840 1.850 1.700 1.770 463,380 -0.06(-3.28%)
Oct 05, 2021 1.880 1.885 1.820 1.830 117,778 -0.05(-2.66%)
Oct 04, 2021 1.850 1.880 1.802 1.880 175,468 +0.07(+3.87%)
Oct 01, 2021 1.840 1.880 1.760 1.810 128,220 -0.04(-2.16%)
Sep 30, 2021 1.770 1.859 1.750 1.850 267,774 +0.09(+5.11%)
Sep 29, 2021 1.850 1.860 1.751 1.760 148,470 -0.10(-5.38%)
Sep 28, 2021 1.870 1.880 1.806 1.860 182,299 -0.03(-1.59%)
Sep 27, 2021 1.780 1.890 1.780 1.890 144,197 +0.09(+5.00%)
Sep 24, 2021 1.810 1.877 1.770 1.800 194,681 -0.03(-1.64%)
Sep 23, 2021 1.910 1.933 1.800 1.830 163,772 -0.07(-3.68%)
Sep 22, 2021 1.890 1.930 1.861 1.900 65,616 +0.01(+0.53%)
Sep 21, 2021 1.920 1.920 1.790 1.890 177,608 +0.10(+5.59%)
Sep 20, 2021 1.880 1.890 1.790 1.790 253,196 -0.13(-6.77%)
Sep 17, 2021 1.950 1.970 1.900 1.920 151,232 -0.04(-2.04%)
Sep 16, 2021 1.970 2.000 1.920 1.960 128,736 -0.03(-1.51%)
Sep 15, 2021 1.990 2.037 1.980 1.990 126,339 +0.00(+0.00%)
Sep 14, 2021 2.010 2.016 1.970 1.990 80,396 -0.02(-1.00%)
Sep 13, 2021 2.010 2.030 1.970 2.010 180,933 +0.02(+1.01%)
Sep 10, 2021 1.990 2.000 1.980 1.990 91,225 +0.01(+0.51%)
Sep 09, 2021 2.000 2.010 1.970 1.980 87,720 -0.01(-0.50%)
Sep 08, 2021 2.000 2.013 1.950 1.990 200,769 -0.02(-1.00%)
Sep 07, 2021 1.990 2.020 1.980 2.010 133,792 +0.01(+0.50%)
Sep 03, 2021 2.010 2.020 1.970 2.000 94,290 +0.00(+0.00%)
Sep 02, 2021 2.060 2.060 1.960 2.000 80,671 -0.04(-1.96%)
Sep 01, 2021 2.040 2.060 2.005 2.040 88,579 -0.01(-0.49%)
Aug 31, 2021 2.050 2.060 1.990 2.050 73,856 +0.01(+0.49%)
Aug 30, 2021 2.090 2.090 2.000 2.040 117,069 -0.03(-1.45%)
Aug 27, 2021 2.050 2.090 2.025 2.070 76,703 +0.01(+0.49%)
Aug 26, 2021 2.040 2.120 2.040 2.060 120,234 -0.02(-0.96%)
Aug 25, 2021 2.040 2.110 2.020 2.080 82,930 +0.02(+0.97%)
Aug 24, 2021 1.950 2.060 1.950 2.060 346,176 +0.14(+7.29%)
Aug 23, 2021 1.870 2.010 1.870 1.920 152,672 +0.05(+2.67%)
Aug 20, 2021 1.860 1.910 1.850 1.870 94,975 +0.01(+0.54%)
Aug 19, 2021 1.960 1.960 1.830 1.860 151,977 -0.12(-6.06%)
Aug 18, 2021 1.860 2.050 1.850 1.980 538,122 +0.11(+5.88%)
Aug 17, 2021 2.040 2.050 1.850 1.870 278,535 -0.17(-8.33%)
Aug 16, 2021 2.010 2.050 1.986 2.040 295,831 +0.03(+1.49%)
Aug 13, 2021 2.060 2.066 1.990 2.010 153,000 -0.03(-1.47%)
Aug 12, 2021 2.070 2.070 2.020 2.040 70,633 +0.01(+0.49%)
Aug 11, 2021 2.060 2.080 2.020 2.030 195,311 -0.02(-0.98%)
Aug 10, 2021 2.040 2.090 2.030 2.050 121,906 +0.02(+0.99%)
Aug 09, 2021 2.120 2.120 1.960 2.030 424,177 -0.09(-4.25%)
Aug 06, 2021 2.190 2.200 2.094 2.120 147,649 -0.07(-3.20%)
Aug 05, 2021 2.210 2.240 2.171 2.190 71,089 -0.04(-1.79%)
Aug 04, 2021 2.210 2.230 2.190 2.230 88,448 +0.03(+1.36%)
Aug 03, 2021 2.170 2.220 2.160 2.200 72,697 +0.03(+1.38%)
Aug 02, 2021 2.220 2.260 2.160 2.170 101,294 -0.07(-3.13%)
Jul 30, 2021 2.230 2.242 2.180 2.240 57,027 -0.02(-0.88%)
Jul 29, 2021 2.290 2.290 2.165 2.260 167,484 +0.10(+4.63%)
Jul 28, 2021 2.100 2.100 2.080 2.160 136,305 +0.05(+2.37%)
Jul 27, 2021 2.250 2.250 2.100 2.110 176,664 -0.13(-5.80%)
Jul 26, 2021 2.130 2.270 2.120 2.240 213,897 +0.12(+5.66%)
Jul 23, 2021 2.190 2.190 2.100 2.120 159,376 -0.05(-2.30%)
Jul 22, 2021 2.230 2.244 2.170 2.170 164,524 -0.03(-1.36%)
Jul 21, 2021 2.050 2.220 2.040 2.200 274,871 +0.14(+6.80%)
Jul 20, 2021 2.090 2.160 2.050 2.060 296,575 -0.03(-1.44%)
Jul 19, 2021 2.140 2.260 2.070 2.090 905,500 -0.09(-4.13%)
Jul 16, 2021 2.320 2.330 2.155 2.180 293,166 -0.12(-5.22%)
Jul 15, 2021 2.290 2.340 2.280 2.300 66,641 -0.01(-0.43%)
Jul 14, 2021 2.370 2.370 2.300 2.310 293,364 -0.05(-2.12%)
Jul 13, 2021 2.430 2.430 2.320 2.360 272,738 -0.07(-2.88%)
Jul 12, 2021 2.400 2.440 2.367 2.430 104,463 +0.03(+1.25%)
Jul 09, 2021 2.310 2.440 2.300 2.400 152,268 +0.10(+4.35%)
Jul 08, 2021 2.350 2.380 2.250 2.300 484,475 -0.10(-4.17%)
Jul 07, 2021 2.440 2.440 2.320 2.400 186,158 -0.04(-1.64%)
Jul 06, 2021 2.570 2.570 2.420 2.440 215,306 -0.07(-2.79%)
Jul 02, 2021 2.490 2.540 2.460 2.510 201,261 +0.03(+1.21%)
Jul 01, 2021 2.530 2.530 2.430 2.480 122,841 -0.03(-1.20%)
Jun 30, 2021 2.450 2.520 2.450 2.510 170,603 +0.05(+2.03%)
Jun 29, 2021 2.530 2.550 2.453 2.460 117,220 -0.07(-2.77%)
Jun 28, 2021 2.500 2.638 2.500 2.530 444,086 +0.03(+1.20%)
Jun 25, 2021 2.580 2.580 2.490 2.500 201,367 -0.06(-2.34%)
Jun 24, 2021 2.450 2.590 2.445 2.560 309,573 +0.15(+6.22%)
Jun 23, 2021 2.540 2.610 2.410 2.410 374,280 -0.13(-5.12%)
Jun 22, 2021 2.400 2.540 2.320 2.540 517,024 +0.16(+6.72%)
Jun 21, 2021 2.420 2.430 2.340 2.380 425,665 -0.05(-2.06%)
Jun 18, 2021 2.430 2.480 2.400 2.430 252,044 -0.01(-0.41%)
Jun 17, 2021 2.590 2.640 2.430 2.440 444,433 -0.16(-6.15%)
Jun 16, 2021 2.600 2.700 2.600 2.600 218,931 -0.03(-1.14%)
Jun 15, 2021 2.750 2.750 2.570 2.630 449,172 -0.15(-5.39%)
Jun 14, 2021 2.820 2.860 2.750 2.780 195,605 -0.08(-2.80%)
Jun 11, 2021 2.900 2.900 2.820 2.860 86,490 -0.01(-0.35%)
Jun 10, 2021 2.850 2.930 2.800 2.870 144,700 +0.00(+0.00%)
Jun 09, 2021 2.860 2.920 2.840 2.870 110,183 +0.01(+0.35%)
Jun 08, 2021 3.000 3.000 2.840 2.860 201,202 -0.13(-4.35%)
Jun 07, 2021 3.000 3.000 2.880 2.990 360,325 +0.00(+0.00%)
Jun 04, 2021 2.870 3.000 2.850 2.990 307,255 +0.15(+5.28%)
Jun 03, 2021 2.950 2.960 2.820 2.840 211,374 -0.15(-5.02%)
Jun 02, 2021 3.030 3.030 2.890 2.990 260,131 -0.02(-0.66%)
Jun 01, 2021 2.790 3.060 2.790 3.010 683,283 +0.22(+7.89%)
May 28, 2021 2.800 2.800 2.710 2.790 181,145 +0.00(+0.00%)
May 27, 2021 2.590 2.830 2.590 2.790 304,955 +0.19(+7.31%)
May 26, 2021 2.520 2.675 2.520 2.600 243,858 +0.05(+1.96%)
May 25, 2021 2.700 2.710 2.530 2.550 360,790 -0.15(-5.56%)
May 24, 2021 2.710 2.750 2.660 2.700 234,565 -0.02(-0.74%)
May 21, 2021 2.770 2.830 2.689 2.720 472,523 -0.02(-0.73%)
May 20, 2021 2.670 2.850 2.630 2.740 623,675 +0.09(+3.40%)
May 19, 2021 2.670 2.720 2.610 2.650 385,429 -0.07(-2.57%)
May 18, 2021 2.720 2.730 2.670 2.720 196,466 -0.01(-0.37%)
May 17, 2021 2.680 2.740 2.620 2.730 603,294 +0.05(+1.87%)
May 14, 2021 2.500 2.680 2.480 2.680 707,130 +0.21(+8.50%)
May 13, 2021 2.600 2.650 2.440 2.470 619,101 -0.11(-4.26%)
May 12, 2021 2.530 2.690 2.520 2.580 786,148 +0.07(+2.79%)
May 11, 2021 2.400 2.520 2.400 2.510 604,871 +0.11(+4.58%)
May 10, 2021 2.430 2.490 2.330 2.400 703,593 +0.02(+0.84%)
May 07, 2021 2.260 2.400 2.250 2.380 361,110 +0.11(+4.85%)
May 06, 2021 2.270 2.290 2.250 2.270 202,358 +0.00(+0.00%)
May 05, 2021 2.240 2.305 2.200 2.270 177,711 +0.05(+2.25%)
May 04, 2021 2.270 2.290 2.180 2.220 193,391 -0.05(-2.20%)
May 03, 2021 2.260 2.280 2.250 2.270 218,864 +0.01(+0.44%)
Apr 30, 2021 2.270 2.320 2.250 2.260 122,400 +0.00(+0.00%)
Apr 29, 2021 2.270 2.320 2.250 2.260 229,238 -0.02(-0.88%)
Apr 28, 2021 2.300 2.310 2.250 2.280 100,544 -0.01(-0.44%)
Apr 27, 2021 2.310 2.380 2.270 2.290 197,067 +0.01(+0.44%)
Apr 26, 2021 2.300 2.340 2.250 2.280 360,290 +0.00(+0.00%)
Apr 23, 2021 2.270 2.290 2.240 2.280 164,300 +0.03(+1.33%)
Apr 22, 2021 2.400 2.400 2.230 2.250 194,606 -0.16(-6.64%)
Apr 21, 2021 2.300 2.420 2.280 2.410 373,995 +0.11(+4.78%)
Apr 20, 2021 2.380 2.400 2.250 2.300 261,092 -0.10(-4.17%)
Apr 19, 2021 2.460 2.498 2.360 2.400 191,789 -0.06(-2.44%)
Apr 16, 2021 2.430 2.490 2.400 2.460 245,900 -0.01(-0.40%)
Apr 15, 2021 2.450 2.490 2.410 2.470 251,937 +0.03(+1.23%)
Apr 14, 2021 2.280 2.470 2.250 2.440 419,462 +0.19(+8.44%)
Apr 13, 2021 2.280 2.330 2.220 2.250 160,164 -0.06(-2.60%)
Apr 12, 2021 2.280 2.320 2.245 2.310 149,782 +0.04(+1.76%)
Apr 09, 2021 2.270 2.280 2.230 2.270 128,700 +0.00(+0.00%)
Apr 08, 2021 2.270 2.330 2.270 2.270 148,277 -0.02(-0.87%)
Apr 07, 2021 2.290 2.300 2.190 2.290 338,244 -0.02(-0.87%)
Apr 06, 2021 2.400 2.600 2.280 2.310 1,115,522 -0.04(-1.70%)
Apr 05, 2021 2.200 2.350 2.160 2.350 402,692 +0.17(+7.80%)
Apr 01, 2021 2.150 2.180 2.100 2.180 237,700 +0.04(+1.87%)
Mar 31, 2021 2.090 2.170 2.070 2.140 198,366 +0.07(+3.38%)
Mar 30, 2021 2.100 2.100 2.050 2.070 250,197 -0.05(-2.36%)
Mar 29, 2021 2.180 2.205 2.080 2.120 321,702 -0.04(-1.85%)
Mar 26, 2021 2.070 2.180 2.070 2.160 144,100 +0.08(+3.85%)
Mar 25, 2021 2.080 2.100 2.050 2.080 254,745 +0.00(+0.00%)
Mar 24, 2021 2.090 2.128 2.070 2.080 119,021 +0.01(+0.48%)
Mar 23, 2021 2.200 2.200 2.050 2.070 451,041 -0.13(-5.91%)
Mar 22, 2021 2.220 2.240 2.180 2.200 253,743 +0.00(+0.00%)
Mar 19, 2021 2.160 2.250 2.140 2.200 253,700 +0.04(+1.85%)
Mar 18, 2021 2.210 2.250 2.140 2.160 267,445 -0.06(-2.70%)
Mar 17, 2021 2.140 2.230 2.130 2.220 255,350 +0.08(+3.74%)
Mar 16, 2021 2.210 2.210 2.140 2.140 321,572 -0.06(-2.73%)
Mar 15, 2021 2.220 2.230 2.155 2.200 251,613 -0.01(-0.45%)
Mar 12, 2021 2.220 2.237 2.200 2.210 235,500 -0.03(-1.34%)
Mar 11, 2021 2.220 2.260 2.190 2.240 201,034 +0.01(+0.45%)
Mar 10, 2021 2.200 2.250 2.180 2.230 282,538 +0.04(+1.83%)
Mar 09, 2021 2.220 2.250 2.160 2.190 307,154 -0.01(-0.45%)
Mar 08, 2021 2.260 2.290 2.120 2.200 479,970 -0.03(-1.35%)
Mar 05, 2021 2.150 2.320 2.130 2.230 743,500 +0.09(+4.21%)
Mar 04, 2021 2.240 2.250 2.070 2.140 555,417 -0.10(-4.46%)
Mar 03, 2021 2.290 2.290 2.210 2.240 305,000 -0.05(-2.18%)
Mar 02, 2021 2.280 2.290 2.220 2.290 386,348 +0.04(+1.78%)
Mar 01, 2021 2.200 2.290 2.200 2.250 478,956 +0.10(+4.65%)
Feb 26, 2021 2.200 2.250 2.080 2.150 1,021,900 -0.03(-1.38%)
Feb 25, 2021 2.400 2.440 2.180 2.180 1,164,177 -0.18(-7.63%)
Feb 24, 2021 2.370 2.420 2.310 2.360 825,414 +0.00(+0.00%)
Feb 23, 2021 2.440 2.440 2.200 2.360 808,220 -0.09(-3.67%)
Feb 22, 2021 2.500 2.550 2.410 2.450 1,001,550 -0.05(-2.00%)
Feb 19, 2021 2.470 2.600 2.400 2.500 2,318,600 +0.03(+1.21%)
Feb 18, 2021 2.510 2.530 2.430 2.470 512,928 -0.04(-1.59%)
Feb 17, 2021 2.580 2.580 2.430 2.510 689,021 -0.06(-2.33%)
Feb 16, 2021 2.450 2.580 2.410 2.570 1,676,372 +0.21(+8.90%)
Feb 12, 2021 2.320 2.450 2.280 2.360 1,335,300 +0.11(+4.89%)
Feb 11, 2021 2.360 2.370 2.250 2.250 668,067 -0.07(-3.02%)
Feb 10, 2021 2.220 2.330 2.220 2.320 1,055,742 +0.11(+4.98%)
Feb 09, 2021 2.210 2.250 2.150 2.210 359,120 +0.03(+1.38%)
Feb 08, 2021 2.110 2.180 2.110 2.180 335,269 +0.08(+3.81%)
Feb 05, 2021 2.030 2.100 2.000 2.100 149,500 +0.06(+2.94%)
Feb 04, 2021 2.060 2.070 1.990 2.040 424,457 -0.02(-0.97%)
Feb 03, 2021 2.030 2.090 2.020 2.060 415,697 +0.02(+0.98%)
Feb 02, 2021 2.160 2.170 2.020 2.040 718,474 -0.14(-6.42%)
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.