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

Trilogy Metals Inc (NY: TMQ )

0.4932 -0.0018 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2017 0.5399 0.5499 0.5078 0.5499 144,997 +0.01(+1.85%)
Mar 30, 2017 0.5300 0.5399 0.5200 0.5399 90,949 +0.01(+1.77%)
Mar 29, 2017 0.5299 0.5418 0.4900 0.5305 125,594 +0.01(+1.05%)
Mar 28, 2017 0.5390 0.5468 0.4890 0.5250 79,456 -0.01(-2.60%)
Mar 27, 2017 0.5300 0.5390 0.5162 0.5390 217,395 +0.01(+1.70%)
Mar 24, 2017 0.5100 0.5374 0.4902 0.5300 84,481 +0.02(+3.92%)
Mar 23, 2017 0.4800 0.5116 0.4800 0.5100 74,389 +0.03(+7.17%)
Mar 22, 2017 0.5050 0.5098 0.4707 0.4759 43,820 -0.03(-6.69%)
Mar 21, 2017 0.5500 0.5500 0.5000 0.5100 52,452 -0.04(-6.42%)
Mar 20, 2017 0.5290 0.5500 0.5200 0.5450 274,897 +0.02(+2.83%)
Mar 17, 2017 0.4981 0.5300 0.4950 0.5300 91,380 +0.03(+6.19%)
Mar 16, 2017 0.4700 0.5100 0.4684 0.4991 181,234 +0.02(+3.98%)
Mar 15, 2017 0.4593 0.5000 0.4500 0.4800 175,542 +0.01(+2.13%)
Mar 14, 2017 0.4505 0.4900 0.4505 0.4700 53,592 +0.02(+4.31%)
Mar 13, 2017 0.4600 0.4646 0.4501 0.4506 23,998 +0.00(+0.11%)
Mar 10, 2017 0.4500 0.4694 0.4500 0.4501 37,818 -0.00(-0.04%)
Mar 09, 2017 0.4600 0.4799 0.4500 0.4503 160,240 -0.01(-2.99%)
Mar 08, 2017 0.4790 0.4790 0.4500 0.4642 60,599 -0.00(-1.02%)
Mar 07, 2017 0.4900 0.4900 0.4690 0.4690 53,875 -0.01(-2.29%)
Mar 06, 2017 0.4600 0.4891 0.4510 0.4800 153,420 +0.01(+1.95%)
Mar 03, 2017 0.4701 0.4950 0.4600 0.4708 108,010 -0.02(-3.92%)
Mar 02, 2017 0.4800 0.4950 0.4709 0.4900 105,504 +0.01(+2.08%)
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.