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 (%)
Apr 30, 2020 1.780 1.820 1.720 1.780 158,181 -0.02(-1.11%)
Apr 29, 2020 1.780 1.890 1.680 1.800 217,784 +0.03(+1.69%)
Apr 28, 2020 1.810 1.870 1.760 1.770 124,867 -0.04(-2.21%)
Apr 27, 2020 1.750 1.880 1.710 1.810 544,393 +0.13(+7.74%)
Apr 24, 2020 1.600 1.710 1.570 1.680 113,600 +0.11(+7.01%)
Apr 23, 2020 1.610 1.680 1.520 1.570 168,938 -0.02(-1.26%)
Apr 22, 2020 1.610 1.630 1.570 1.590 98,606 +0.03(+1.92%)
Apr 21, 2020 1.480 1.570 1.465 1.560 146,370 +0.03(+1.96%)
Apr 20, 2020 1.470 1.570 1.400 1.530 135,152 +0.01(+0.66%)
Apr 17, 2020 1.590 1.590 1.460 1.520 99,500 +0.04(+2.70%)
Apr 16, 2020 1.500 1.500 1.440 1.480 113,737 -0.01(-0.67%)
Apr 15, 2020 1.540 1.540 1.460 1.490 119,271 -0.06(-3.87%)
Apr 14, 2020 1.650 1.650 1.510 1.550 143,005 +0.01(+0.65%)
Apr 13, 2020 1.600 1.600 1.450 1.540 197,690 -0.08(-4.94%)
Apr 09, 2020 1.750 1.750 1.620 1.620 162,000 -0.10(-5.81%)
Apr 08, 2020 1.600 1.740 1.510 1.720 216,213 +0.22(+14.67%)
Apr 07, 2020 1.460 1.540 1.410 1.500 147,572 +0.04(+2.74%)
Apr 06, 2020 1.480 1.540 1.430 1.460 144,479 +0.03(+2.10%)
Apr 03, 2020 1.410 1.440 1.350 1.430 134,600 +0.02(+1.42%)
Apr 02, 2020 1.320 1.430 1.310 1.410 274,938 +0.09(+6.82%)
Apr 01, 2020 1.350 1.360 1.270 1.320 89,817 -0.04(-2.94%)
Mar 31, 2020 1.360 1.410 1.330 1.360 83,403 -0.01(-0.73%)
Mar 30, 2020 1.410 1.425 1.270 1.370 252,749 +0.00(+0.00%)
Mar 27, 2020 1.250 1.400 1.190 1.370 436,400 +0.12(+9.60%)
Mar 26, 2020 1.310 1.330 1.200 1.250 149,578 -0.06(-4.58%)
Mar 25, 2020 1.290 1.340 1.170 1.310 501,268 +0.04(+3.15%)
Mar 24, 2020 1.180 1.290 1.140 1.270 189,044 +0.16(+14.41%)
Mar 23, 2020 1.040 1.110 1.040 1.110 259,699 +0.03(+2.78%)
Mar 20, 2020 1.210 1.210 1.050 1.080 313,900 -0.12(-10.00%)
Mar 19, 2020 1.170 1.250 1.030 1.200 653,965 -0.01(-0.83%)
Mar 18, 2020 1.220 1.250 1.100 1.210 372,203 -0.04(-3.20%)
Mar 17, 2020 1.300 1.300 1.120 1.250 187,931 -0.03(-2.34%)
Mar 16, 2020 1.110 1.340 1.080 1.280 609,958 -0.04(-3.03%)
Mar 13, 2020 1.250 1.341 1.174 1.320 721,000 +0.18(+15.79%)
Mar 12, 2020 1.100 1.227 1.100 1.140 514,077 -0.03(-2.56%)
Mar 11, 2020 1.150 1.230 1.130 1.170 346,149 -0.09(-7.14%)
Mar 10, 2020 1.350 1.370 1.230 1.260 618,554 +0.04(+3.28%)
Mar 09, 2020 1.380 1.390 1.200 1.220 499,652 -0.26(-17.57%)
Mar 06, 2020 1.510 1.550 1.450 1.480 387,700 -0.08(-5.13%)
Mar 05, 2020 1.560 1.605 1.540 1.560 99,784 -0.03(-1.89%)
Mar 04, 2020 1.600 1.600 1.470 1.590 284,418 +0.05(+3.25%)
Mar 03, 2020 1.650 1.680 1.530 1.540 372,829 -0.05(-3.14%)
Mar 02, 2020 1.560 1.610 1.510 1.590 1,465,591 +0.06(+3.92%)
Feb 28, 2020 1.510 1.600 1.500 1.530 357,300 -0.07(-4.38%)
Feb 27, 2020 1.690 1.740 1.540 1.600 515,429 -0.15(-8.59%)
Feb 26, 2020 1.860 1.860 1.750 1.750 231,396 -0.09(-4.88%)
Feb 25, 2020 1.900 1.900 1.815 1.840 119,111 -0.03(-1.60%)
Feb 24, 2020 1.830 1.930 1.770 1.870 764,513 -0.01(-0.53%)
Feb 21, 2020 2.010 2.035 1.830 1.880 296,100 -0.14(-6.93%)
Feb 20, 2020 2.140 2.140 2.010 2.020 281,261 -0.12(-5.61%)
Feb 19, 2020 2.130 2.190 2.080 2.140 166,273 +0.02(+0.94%)
Feb 18, 2020 2.040 2.120 2.000 2.120 165,603 +0.08(+3.92%)
Feb 14, 2020 2.100 2.100 2.000 2.040 138,200 +0.00(+0.00%)
Feb 13, 2020 2.100 2.190 2.000 2.040 220,401 -0.07(-3.32%)
Feb 12, 2020 2.160 2.200 2.110 2.110 114,355 -0.02(-0.94%)
Feb 11, 2020 2.160 2.190 2.130 2.130 239,368 -0.03(-1.39%)
Feb 10, 2020 2.170 2.240 2.130 2.160 150,051 -0.06(-2.70%)
Feb 07, 2020 2.370 2.370 2.210 2.220 352,100 -0.11(-4.72%)
Feb 06, 2020 2.300 2.350 2.300 2.330 394,105 +0.01(+0.43%)
Feb 05, 2020 2.220 2.360 2.220 2.320 445,752 +0.07(+3.11%)
Feb 04, 2020 2.240 2.272 2.190 2.250 170,141 +0.03(+1.35%)
Feb 03, 2020 2.140 2.250 2.140 2.220 127,161 +0.08(+3.74%)
Jan 31, 2020 2.160 2.250 2.140 2.140 143,600 -0.05(-2.28%)
Jan 30, 2020 2.230 2.270 2.180 2.190 213,972 -0.08(-3.52%)
Jan 29, 2020 2.270 2.320 2.210 2.270 92,627 -0.01(-0.44%)
Jan 28, 2020 2.100 2.340 2.100 2.280 104,873 +0.13(+6.05%)
Jan 27, 2020 2.150 2.160 2.000 2.150 340,542 -0.07(-3.15%)
Jan 24, 2020 2.300 2.390 2.200 2.220 205,300 -0.08(-3.48%)
Jan 23, 2020 2.340 2.350 2.230 2.300 167,487 -0.06(-2.54%)
Jan 22, 2020 2.630 2.630 2.350 2.360 167,664 -0.15(-5.98%)
Jan 21, 2020 2.550 2.630 2.470 2.510 261,176 +0.00(+0.00%)
Jan 17, 2020 2.340 2.600 2.340 2.510 315,700 +0.17(+7.26%)
Jan 16, 2020 2.310 2.340 2.240 2.340 152,440 +0.07(+3.08%)
Jan 15, 2020 2.360 2.360 2.250 2.270 126,104 -0.05(-2.16%)
Jan 14, 2020 2.430 2.430 2.260 2.320 93,090 -0.10(-4.13%)
Jan 13, 2020 2.320 2.427 2.320 2.420 122,080 +0.06(+2.54%)
Jan 10, 2020 2.220 2.370 2.220 2.360 145,100 +0.03(+1.29%)
Jan 09, 2020 2.370 2.445 2.320 2.330 54,420 -0.02(-1.06%)
Jan 08, 2020 2.430 2.480 2.350 2.355 56,687 -0.10(-4.27%)
Jan 07, 2020 2.180 2.463 2.180 2.460 165,318 +0.03(+1.23%)
Jan 06, 2020 2.490 2.510 2.350 2.430 144,630 -0.06(-2.41%)
Jan 03, 2020 2.680 2.680 2.450 2.490 186,200 -0.12(-4.60%)
Jan 02, 2020 2.650 2.740 2.470 2.610 227,724 +0.01(+0.38%)
Dec 31, 2019 2.380 2.600 2.340 2.600 209,400 +0.21(+8.79%)
Dec 30, 2019 2.300 2.400 2.300 2.390 155,194 +0.10(+4.37%)
Dec 27, 2019 2.320 2.320 2.260 2.290 103,300 +0.00(+0.00%)
Dec 26, 2019 2.300 2.310 2.250 2.290 116,858 +0.04(+1.78%)
Dec 24, 2019 2.200 2.270 2.110 2.250 74,900 -0.01(-0.44%)
Dec 23, 2019 2.320 2.370 2.220 2.260 124,045 -0.11(-4.53%)
Dec 20, 2019 2.320 2.430 2.250 2.367 539,700 +0.21(+9.60%)
Dec 19, 2019 2.170 2.210 2.140 2.160 133,074 -0.02(-1.14%)
Dec 18, 2019 2.260 2.280 2.130 2.185 160,867 -0.06(-2.89%)
Dec 17, 2019 2.070 2.270 2.010 2.250 244,399 +0.19(+9.22%)
Dec 16, 2019 2.100 2.105 1.970 2.060 289,938 +0.01(+0.49%)
Dec 13, 2019 2.090 2.160 2.020 2.050 125,400 -0.02(-0.97%)
Dec 12, 2019 1.920 2.070 1.920 2.070 254,491 +0.15(+7.81%)
Dec 11, 2019 1.950 1.970 1.920 1.920 59,031 -0.02(-1.03%)
Dec 10, 2019 1.950 1.980 1.910 1.940 112,887 -0.01(-0.51%)
Dec 09, 2019 1.960 1.979 1.930 1.950 65,429 -0.01(-0.51%)
Dec 06, 2019 1.950 1.960 1.912 1.960 67,600 +0.04(+2.08%)
Dec 05, 2019 1.810 1.920 1.810 1.920 48,101 +0.11(+6.08%)
Dec 04, 2019 1.780 1.820 1.770 1.810 58,053 +0.02(+1.12%)
Dec 03, 2019 1.800 1.810 1.760 1.790 44,113 +0.02(+1.13%)
Dec 02, 2019 1.790 1.840 1.770 1.770 68,242 -0.03(-1.67%)
Nov 29, 2019 1.790 1.840 1.760 1.800 67,600 -0.02(-1.10%)
Nov 27, 2019 1.850 1.880 1.810 1.820 41,000 -0.03(-1.62%)
Nov 26, 2019 1.870 1.930 1.840 1.850 84,756 -0.03(-1.60%)
Nov 25, 2019 1.790 1.934 1.790 1.880 106,249 +0.09(+5.03%)
Nov 22, 2019 1.770 1.870 1.760 1.790 96,900 +0.02(+1.13%)
Nov 21, 2019 1.860 1.860 1.730 1.770 119,503 -0.07(-3.80%)
Nov 20, 2019 1.860 1.890 1.820 1.840 107,147 +0.00(+0.00%)
Nov 19, 2019 1.920 1.930 1.840 1.840 97,059 -0.07(-3.66%)
Nov 18, 2019 2.060 2.080 1.840 1.910 305,197 -0.16(-7.73%)
Nov 15, 2019 2.110 2.110 2.050 2.070 57,600 +0.01(+0.49%)
Nov 14, 2019 2.060 2.150 2.060 2.060 81,868 -0.05(-2.37%)
Nov 13, 2019 2.180 2.180 2.060 2.110 122,466 -0.06(-2.76%)
Nov 12, 2019 2.290 2.290 2.170 2.170 156,068 -0.01(-0.46%)
Nov 11, 2019 2.340 2.350 2.180 2.180 73,975 -0.07(-3.11%)
Nov 08, 2019 2.230 2.270 2.180 2.250 112,600 +0.05(+2.27%)
Nov 07, 2019 2.370 2.460 2.140 2.200 520,562 +0.00(+0.00%)
Nov 06, 2019 1.990 2.210 1.960 2.200 444,313 +0.19(+9.45%)
Nov 05, 2019 1.980 2.020 1.970 2.010 128,831 +0.02(+1.01%)
Nov 04, 2019 2.040 2.050 1.910 1.990 134,869 -0.01(-0.50%)
Nov 01, 2019 1.960 2.020 1.960 2.000 67,200 +0.02(+1.01%)
Oct 31, 2019 2.010 2.050 1.960 1.980 56,956 -0.02(-1.00%)
Oct 30, 2019 1.950 2.040 1.940 2.000 208,308 +0.06(+3.09%)
Oct 29, 2019 2.070 2.070 1.930 1.940 178,837 -0.11(-5.37%)
Oct 28, 2019 1.970 2.060 1.970 2.050 269,012 +0.08(+4.06%)
Oct 25, 2019 1.940 1.970 1.910 1.970 130,000 +0.03(+1.55%)
Oct 24, 2019 1.890 1.940 1.830 1.940 212,924 +0.12(+6.59%)
Oct 23, 2019 1.830 1.860 1.740 1.820 119,947 -0.01(-0.55%)
Oct 22, 2019 1.830 1.870 1.810 1.830 173,000 +0.00(+0.00%)
Oct 21, 2019 1.820 1.880 1.800 1.830 81,604 -0.01(-0.54%)
Oct 18, 2019 1.710 1.840 1.710 1.840 78,600 +0.09(+5.14%)
Oct 17, 2019 1.620 1.800 1.620 1.750 232,632 +0.12(+7.36%)
Oct 16, 2019 1.580 1.650 1.580 1.630 64,217 +0.02(+1.24%)
Oct 15, 2019 1.530 1.620 1.530 1.610 95,705 +0.07(+4.55%)
Oct 14, 2019 1.580 1.580 1.520 1.540 47,221 +0.00(+0.00%)
Oct 11, 2019 1.540 1.550 1.520 1.540 67,000 +0.00(+0.00%)
Oct 10, 2019 1.570 1.570 1.520 1.540 58,527 +0.01(+0.65%)
Oct 09, 2019 1.590 1.590 1.520 1.530 82,514 -0.06(-3.77%)
Oct 08, 2019 1.570 1.590 1.530 1.590 51,774 +0.03(+1.92%)
Oct 07, 2019 1.620 1.620 1.550 1.560 39,509 -0.05(-3.27%)
Oct 04, 2019 1.590 1.640 1.580 1.613 39,500 +0.03(+2.07%)
Oct 03, 2019 1.630 1.650 1.560 1.580 84,047 -0.04(-2.47%)
Oct 02, 2019 1.580 1.660 1.500 1.620 329,566 +0.05(+3.18%)
Oct 01, 2019 1.660 1.680 1.540 1.570 200,228 -0.09(-5.42%)
Sep 30, 2019 1.650 1.680 1.650 1.660 54,656 -0.01(-0.60%)
Sep 27, 2019 1.670 1.690 1.650 1.670 92,800 -0.01(-0.60%)
Sep 26, 2019 1.650 1.700 1.650 1.680 88,347 +0.02(+1.20%)
Sep 25, 2019 1.670 1.690 1.646 1.660 16,478 -0.02(-1.19%)
Sep 24, 2019 1.690 1.690 1.620 1.680 106,540 +0.00(+0.00%)
Sep 23, 2019 1.730 1.730 1.670 1.680 41,138 +0.00(+0.00%)
Sep 20, 2019 1.650 1.680 1.620 1.680 97,700 +0.06(+3.70%)
Sep 19, 2019 1.600 1.640 1.550 1.620 236,879 +0.02(+1.25%)
Sep 18, 2019 1.660 1.700 1.571 1.600 352,152 -0.04(-2.44%)
Sep 17, 2019 1.710 1.740 1.630 1.640 156,173 -0.10(-5.75%)
Sep 16, 2019 1.650 1.740 1.650 1.740 143,236 +0.13(+8.07%)
Sep 13, 2019 1.600 1.630 1.590 1.610 107,900 +0.00(+0.00%)
Sep 12, 2019 1.670 1.699 1.600 1.610 150,381 -0.04(-2.42%)
Sep 11, 2019 1.630 1.680 1.620 1.650 93,165 +0.02(+1.23%)
Sep 10, 2019 1.670 1.680 1.620 1.630 152,682 +0.01(+0.62%)
Sep 09, 2019 1.640 1.700 1.620 1.620 152,617 -0.06(-3.57%)
Sep 06, 2019 1.730 1.830 1.680 1.680 143,100 -0.07(-4.00%)
Sep 05, 2019 1.800 1.860 1.690 1.750 297,311 -0.06(-3.31%)
Sep 04, 2019 1.790 1.830 1.780 1.810 54,903 +0.01(+0.56%)
Sep 03, 2019 1.770 1.870 1.745 1.800 192,593 +0.03(+1.69%)
Aug 30, 2019 1.830 1.830 1.750 1.770 88,200 -0.07(-3.80%)
Aug 29, 2019 1.930 1.930 1.810 1.840 158,363 -0.06(-3.16%)
Aug 28, 2019 1.910 1.966 1.870 1.900 64,973 +0.01(+0.53%)
Aug 27, 2019 2.060 2.060 1.880 1.890 151,115 -0.14(-6.90%)
Aug 26, 2019 1.810 2.080 1.810 2.030 321,536 +0.24(+13.41%)
Aug 23, 2019 1.790 1.980 1.740 1.790 245,800 -0.04(-2.19%)
Aug 22, 2019 1.590 1.910 1.590 1.830 943,165 +0.25(+15.82%)
Aug 21, 2019 1.550 1.580 1.540 1.580 123,000 +0.04(+2.60%)
Aug 20, 2019 1.560 1.560 1.500 1.540 317,332 +0.02(+1.32%)
Aug 19, 2019 1.660 1.660 1.500 1.520 1,102,398 -0.15(-8.98%)
Aug 16, 2019 1.700 1.730 1.640 1.670 192,300 -0.03(-1.76%)
Aug 15, 2019 1.740 1.770 1.680 1.700 428,737 -0.03(-1.73%)
Aug 14, 2019 1.750 1.780 1.700 1.730 120,791 -0.04(-2.26%)
Aug 13, 2019 1.810 1.900 1.760 1.770 193,872 -0.06(-3.28%)
Aug 12, 2019 2.010 2.020 1.800 1.830 212,302 -0.18(-8.96%)
Aug 09, 2019 2.050 2.050 1.970 2.010 141,000 -0.04(-1.95%)
Aug 08, 2019 1.790 2.060 1.790 2.050 655,736 +0.30(+17.14%)
Aug 07, 2019 1.650 1.789 1.600 1.750 578,778 +0.17(+10.76%)
Aug 06, 2019 1.610 1.702 1.540 1.580 3,229,791 -0.07(-4.24%)
Aug 05, 2019 1.840 1.840 1.603 1.650 537,550 -0.19(-10.33%)
Aug 02, 2019 2.100 2.100 1.810 1.840 512,900 -0.27(-12.80%)
Aug 01, 2019 2.140 2.160 2.100 2.110 91,725 -0.03(-1.40%)
Jul 31, 2019 2.220 2.220 2.120 2.140 94,843 -0.06(-2.73%)
Jul 30, 2019 2.270 2.270 2.150 2.200 66,170 -0.04(-1.79%)
Jul 29, 2019 2.210 2.320 2.200 2.240 247,166 +0.06(+2.75%)
Jul 26, 2019 2.140 2.200 2.060 2.180 544,400 +0.05(+2.35%)
Jul 25, 2019 2.030 2.200 2.030 2.130 1,148,655 +0.12(+5.97%)
Jul 24, 2019 2.100 2.130 2.000 2.010 407,854 -0.11(-5.19%)
Jul 23, 2019 2.330 2.330 2.050 2.120 1,468,678 -0.17(-7.42%)
Jul 22, 2019 2.380 2.380 2.250 2.290 162,842 -0.08(-3.38%)
Jul 19, 2019 2.340 2.470 2.250 2.370 502,900 +0.07(+3.04%)
Jul 18, 2019 2.510 2.510 2.100 2.300 1,128,668 -0.20(-8.00%)
Jul 17, 2019 2.640 2.650 2.430 2.500 443,294 -0.14(-5.30%)
Jul 16, 2019 2.780 2.785 2.625 2.640 142,183 -0.14(-5.04%)
Jul 15, 2019 2.800 2.800 2.720 2.780 49,692 +0.00(+0.00%)
Jul 12, 2019 2.720 2.820 2.700 2.780 105,300 +0.05(+1.83%)
Jul 11, 2019 2.750 2.760 2.580 2.730 246,796 +0.01(+0.37%)
Jul 10, 2019 2.880 2.920 2.690 2.720 469,101 -0.16(-5.56%)
Jul 09, 2019 2.990 2.990 2.860 2.880 190,236 -0.08(-2.70%)
Jul 08, 2019 3.020 3.060 2.940 2.960 296,482 -0.10(-3.27%)
Jul 05, 2019 3.100 3.122 3.060 3.060 162,000 -0.03(-0.97%)
Jul 03, 2019 3.080 3.100 3.023 3.090 44,500 +0.04(+1.31%)
Jul 02, 2019 3.050 3.090 3.010 3.050 90,849 +0.01(+0.33%)
Jul 01, 2019 3.000 3.090 2.930 3.040 1,553,061 +0.09(+3.05%)
Jun 28, 2019 3.020 3.031 2.780 2.950 652,100 -0.07(-2.32%)
Jun 27, 2019 3.110 3.112 3.020 3.020 135,950 -0.08(-2.58%)
Jun 26, 2019 3.090 3.130 3.050 3.100 160,007 -0.01(-0.32%)
Jun 25, 2019 2.970 3.110 2.960 3.110 218,773 +0.11(+3.67%)
Jun 24, 2019 3.060 3.060 2.950 3.000 145,044 -0.03(-0.99%)
Jun 21, 2019 2.980 3.030 2.880 3.030 93,200 +0.12(+4.14%)
Jun 20, 2019 2.950 3.000 2.850 2.910 225,353 -0.01(-0.36%)
Jun 19, 2019 2.880 2.930 2.880 2.920 39,450 +0.02(+0.69%)
Jun 18, 2019 2.820 2.910 2.770 2.900 68,699 +0.07(+2.47%)
Jun 17, 2019 2.900 2.903 2.810 2.830 95,899 -0.07(-2.41%)
Jun 14, 2019 2.850 2.900 2.750 2.900 159,300 +0.06(+2.11%)
Jun 13, 2019 2.610 2.840 2.600 2.840 251,096 +0.24(+9.23%)
Jun 12, 2019 2.630 2.640 2.580 2.600 44,264 -0.05(-1.89%)
Jun 11, 2019 2.700 2.710 2.630 2.650 54,100 -0.01(-0.38%)
Jun 10, 2019 2.670 2.730 2.650 2.660 86,594 -0.07(-2.56%)
Jun 07, 2019 2.740 2.770 2.690 2.730 85,500 +0.00(+0.00%)
Jun 06, 2019 2.690 2.730 2.600 2.730 72,746 +0.09(+3.41%)
Jun 05, 2019 2.700 2.712 2.630 2.640 38,840 -0.02(-0.75%)
Jun 04, 2019 2.630 2.760 2.610 2.660 73,996 +0.02(+0.76%)
Jun 03, 2019 2.700 2.750 2.640 2.640 96,108 -0.04(-1.49%)
May 31, 2019 2.710 2.710 2.620 2.680 80,800 -0.01(-0.56%)
May 30, 2019 2.650 2.750 2.650 2.695 69,515 +0.04(+1.70%)
May 29, 2019 2.700 2.700 2.610 2.650 46,236 -0.05(-1.85%)
May 28, 2019 2.680 2.700 2.630 2.700 78,213 +0.02(+0.75%)
May 24, 2019 2.600 2.690 2.590 2.680 58,000 +0.10(+3.88%)
May 23, 2019 2.610 2.610 2.480 2.580 33,589 -0.01(-0.39%)
May 22, 2019 2.550 2.600 2.540 2.590 105,625 +0.04(+1.57%)
May 21, 2019 2.500 2.550 2.500 2.550 27,472 +0.00(+0.00%)
May 20, 2019 2.560 2.560 2.290 2.550 92,727 +0.00(+0.00%)
May 17, 2019 2.540 2.550 2.490 2.550 37,800 +0.01(+0.39%)
May 16, 2019 2.520 2.550 2.480 2.540 52,767 +0.04(+1.60%)
May 15, 2019 2.490 2.660 2.490 2.500 107,605 +0.00(+0.00%)
May 14, 2019 2.440 2.518 2.440 2.500 34,582 +0.04(+1.63%)
May 13, 2019 2.470 2.480 2.390 2.460 118,883 -0.03(-1.20%)
May 10, 2019 2.490 2.510 2.470 2.490 40,800 -0.01(-0.40%)
May 09, 2019 2.500 2.510 2.480 2.500 33,338 +0.02(+0.81%)
May 08, 2019 2.470 2.520 2.450 2.480 44,101 -0.02(-0.80%)
May 07, 2019 2.510 2.510 2.400 2.500 79,203 +0.00(+0.00%)
May 06, 2019 2.490 2.520 2.390 2.500 70,813 +0.00(+0.00%)
May 03, 2019 2.440 2.530 2.423 2.500 142,500 +0.07(+2.88%)
May 02, 2019 2.380 2.430 2.350 2.430 131,277 +0.02(+0.83%)
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.