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 (%)
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%)
Mar 01, 2017 0.4600 0.4950 0.4500 0.4800 127,542 +0.02(+5.36%)
Feb 28, 2017 0.4750 0.4800 0.4500 0.4556 114,325 -0.01(-2.88%)
Feb 27, 2017 0.4700 0.4949 0.4650 0.4691 38,344 +0.00(+0.88%)
Feb 24, 2017 0.4625 0.4797 0.4600 0.4650 55,451 -0.01(-3.06%)
Feb 23, 2017 0.4840 0.4923 0.4612 0.4797 143,044 -0.00(-0.85%)
Feb 22, 2017 0.4991 0.4998 0.4800 0.4838 33,544 -0.02(-4.14%)
Feb 21, 2017 0.5000 0.5050 0.4802 0.5047 96,167 +0.01(+2.37%)
Feb 17, 2017 0.4930 0.4930 0.4930 0 +0.00(+0.41%)
Feb 16, 2017 0.5010 0.5099 0.4900 0.4910 83,963 -0.02(-3.73%)
Feb 15, 2017 0.5200 0.5300 0.5000 0.5100 97,878 -0.01(-1.92%)
Feb 14, 2017 0.5300 0.5300 0.5023 0.5200 68,166 +0.01(+1.96%)
Feb 13, 2017 0.5100 0.5198 0.5100 0.5100 28,859 -0.01(-1.92%)
Feb 10, 2017 0.5000 0.5200 0.5000 0.5200 75,244 +0.02(+4.00%)
Feb 09, 2017 0.4940 0.5034 0.4930 0.5000 43,004 +0.01(+1.56%)
Feb 08, 2017 0.4900 0.5198 0.4900 0.4923 69,217 +0.00(+0.47%)
Feb 07, 2017 0.4950 0.5093 0.4900 0.4900 41,806 -0.01(-1.98%)
Feb 06, 2017 0.5300 0.5300 0.4999 0.4999 119,794 -0.02(-3.33%)
Feb 03, 2017 0.5300 0.5300 0.5000 0.5171 51,128 +0.02(+3.21%)
Feb 02, 2017 0.5061 0.5087 0.4900 0.5010 55,574 +0.00(+0.20%)
Feb 01, 2017 0.4900 0.5199 0.4900 0.5000 65,232 +0.01(+1.58%)
Jan 31, 2017 0.4945 0.5144 0.4901 0.4922 31,499 -0.00(-0.57%)
Jan 30, 2017 0.5000 0.5100 0.4900 0.4950 54,980 -0.02(-2.94%)
Jan 27, 2017 0.5100 0.5213 0.5012 0.5100 39,376 -0.01(-1.94%)
Jan 26, 2017 0.5200 0.5300 0.5101 0.5201 34,983 +0.00(+0.00%)
Jan 25, 2017 0.5250 0.5299 0.5100 0.5201 126,790 +0.02(+3.92%)
Jan 24, 2017 0.5000 0.5300 0.5000 0.5005 138,233 -0.00(-0.12%)
Jan 23, 2017 0.5000 0.5100 0.4701 0.5011 146,632 +0.01(+2.27%)
Jan 20, 2017 0.4800 0.5100 0.4667 0.4900 134,859 +0.01(+2.32%)
Jan 19, 2017 0.5200 0.5200 0.4682 0.4789 282,825 -0.02(-4.45%)
Jan 18, 2017 0.5500 0.5500 0.5012 0.5012 78,738 -0.02(-4.46%)
Jan 17, 2017 0.5300 0.5500 0.5245 0.5246 114,401 -0.01(-1.00%)
Jan 13, 2017 0.5299 0.5299 0.5299 0 -0.00(-0.02%)
Jan 12, 2017 0.5000 0.5400 0.4932 0.5300 356,659 +0.02(+4.93%)
Jan 11, 2017 0.4810 0.5400 0.4810 0.5051 723,154 +0.02(+3.08%)
Jan 10, 2017 0.5100 0.5292 0.4810 0.4900 107,120 -0.01(-2.22%)
Jan 09, 2017 0.5200 0.5300 0.5011 0.5011 39,756 -0.02(-3.63%)
Jan 06, 2017 0.5050 0.5353 0.5050 0.5200 124,690 -0.01(-1.66%)
Jan 05, 2017 0.5300 0.5857 0.5012 0.5288 515,897 +0.00(+0.72%)
Jan 04, 2017 0.5100 0.5250 0.4999 0.5250 33,871 +0.02(+3.37%)
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.