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, 2018 1.220 1.280 1.220 1.258 126,269 +0.04(+3.16%)
Jan 30, 2018 1.290 1.300 1.215 1.220 298,726 -0.08(-6.15%)
Jan 29, 2018 1.380 1.380 1.270 1.300 216,653 -0.09(-6.47%)
Jan 26, 2018 1.400 1.420 1.330 1.390 563,411 -0.03(-2.11%)
Jan 25, 2018 1.470 1.490 1.410 1.420 238,855 -0.04(-2.74%)
Jan 24, 2018 1.470 1.490 1.430 1.460 204,639 +0.02(+1.39%)
Jan 23, 2018 1.520 1.529 1.390 1.440 616,294 -0.08(-5.26%)
Jan 22, 2018 1.560 1.560 1.490 1.520 186,457 -0.04(-2.56%)
Jan 19, 2018 1.560 1.600 1.540 1.560 229,899 +0.03(+1.96%)
Jan 18, 2018 1.540 1.550 1.470 1.530 201,434 -0.02(-1.29%)
Jan 17, 2018 1.570 1.600 1.520 1.550 176,387 -0.01(-0.64%)
Jan 16, 2018 1.550 1.590 1.470 1.560 346,004 +0.06(+4.00%)
Jan 12, 2018 1.500 1.500 1.500 0 -0.04(-2.60%)
Jan 11, 2018 1.400 1.569 1.394 1.540 1,264,127 +0.14(+10.00%)
Jan 10, 2018 1.430 1.440 1.370 1.400 430,361 +0.02(+1.45%)
Jan 09, 2018 1.460 1.480 1.350 1.380 524,651 -0.07(-4.83%)
Jan 08, 2018 1.330 1.480 1.330 1.450 680,934 +0.12(+9.02%)
Jan 05, 2018 1.270 1.400 1.250 1.330 423,314 +0.07(+5.56%)
Jan 04, 2018 1.230 1.300 1.200 1.260 298,807 +0.03(+2.44%)
Jan 03, 2018 1.180 1.250 1.180 1.230 320,410 +0.05(+4.24%)
Jan 02, 2018 1.120 1.200 1.110 1.180 248,750 +0.09(+8.26%)
Dec 29, 2017 1.090 1.090 1.090 0 -0.06(-5.22%)
Dec 28, 2017 1.070 1.180 1.070 1.150 253,863 +0.09(+8.49%)
Dec 27, 2017 1.150 1.190 1.060 1.060 289,547 -0.08(-7.02%)
Dec 26, 2017 1.080 1.163 1.080 1.140 243,739 +0.06(+5.56%)
Dec 22, 2017 1.160 1.160 1.060 1.080 116,898 -0.07(-6.10%)
Dec 21, 2017 1.120 1.190 1.110 1.150 270,579 +0.02(+1.78%)
Dec 20, 2017 1.180 1.190 1.060 1.130 383,863 -0.06(-5.04%)
Dec 19, 2017 0.8800 1.200 0.8300 1.190 8,278,814 +0.31(+35.23%)
Dec 18, 2017 0.8800 0.8900 0.8100 0.8800 1,230,058 -0.01(-0.91%)
Dec 15, 2017 0.9156 0.9300 0.8800 0.8881 74,694 -0.01(-1.30%)
Dec 14, 2017 0.8299 0.9850 0.8165 0.8998 373,553 +0.09(+10.79%)
Dec 13, 2017 0.7700 0.8299 0.7600 0.8122 147,221 +0.05(+6.31%)
Dec 12, 2017 0.7010 0.7800 0.7000 0.7640 213,768 +0.06(+8.99%)
Dec 11, 2017 0.7600 0.7607 0.6900 0.7010 171,403 -0.06(-7.76%)
Dec 08, 2017 0.7900 0.7900 0.7441 0.7600 105,639 +0.00(+0.00%)
Dec 07, 2017 0.7011 0.7700 0.7000 0.7600 103,353 +0.03(+4.11%)
Dec 06, 2017 0.7300 0.7600 0.7200 0.7300 122,580 -0.03(-3.96%)
Dec 05, 2017 0.7900 0.7900 0.7455 0.7601 111,151 -0.04(-4.99%)
Dec 04, 2017 0.8000 0.8500 0.7000 0.8000 237,554 +0.00(+0.00%)
Dec 01, 2017 0.8105 0.8199 0.7800 0.8000 81,052 -0.01(-1.23%)
Nov 30, 2017 0.8300 0.8300 0.7900 0.8100 134,597 -0.01(-1.82%)
Nov 29, 2017 0.8360 0.8501 0.8000 0.8250 141,318 -0.02(-2.75%)
Nov 28, 2017 0.8910 0.8980 0.8110 0.8483 475,127 -0.05(-5.52%)
Nov 27, 2017 0.9350 0.9350 0.8900 0.8979 117,714 -0.01(-1.55%)
Nov 24, 2017 0.9200 0.9400 0.9000 0.9120 32,533 -0.02(-1.94%)
Nov 22, 2017 0.9200 0.9400 0.9000 0.9300 77,344 +0.02(+1.64%)
Nov 21, 2017 0.9500 0.9500 0.9000 0.9150 134,178 -0.02(-2.25%)
Nov 20, 2017 0.9700 0.9700 0.9160 0.9361 34,123 -0.01(-0.92%)
Nov 17, 2017 0.9788 0.9788 0.9200 0.9448 51,424 +0.02(+2.68%)
Nov 16, 2017 0.9326 0.9511 0.9200 0.9201 77,712 -0.02(-2.23%)
Nov 15, 2017 0.9700 0.9706 0.9332 0.9411 57,491 -0.02(-2.03%)
Nov 14, 2017 0.9700 0.9755 0.9365 0.9606 153,933 -0.02(-2.04%)
Nov 13, 2017 0.9900 0.9900 0.9700 0.9806 68,013 +0.01(+0.55%)
Nov 10, 2017 0.9682 0.9796 0.9600 0.9752 69,310 +0.02(+1.58%)
Nov 09, 2017 1.000 1.000 0.9600 0.9600 242,888 -0.03(-3.09%)
Nov 08, 2017 1.030 1.030 0.9900 0.9906 83,022 -0.01(-0.97%)
Nov 07, 2017 1.000 1.010 0.9900 1.000 73,257 +0.00(+0.04%)
Nov 06, 2017 1.000 1.050 0.9900 0.9999 177,444 -0.00(-0.01%)
Nov 03, 2017 0.9910 1.008 0.9910 1.000 78,995 +0.00(+0.01%)
Nov 02, 2017 1.040 1.050 0.9929 0.9999 115,916 -0.00(-0.01%)
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.