Indicators

Trilogy Metals Inc (NY: TMQ )

0.4505 -0.0159 (-3.41%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.