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

Trilogy Metals Inc (NY: TMQ )

0.4004 -0.0127 (-3.07%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 28, 2017 0.6950 0.7100 0.6650 0.7050 62,734 +0.01(+1.44%)
Apr 27, 2017 0.6750 0.7000 0.6700 0.6950 250,587 -0.01(-0.71%)
Apr 26, 2017 0.7600 0.7600 0.6720 0.7000 127,706 -0.04(-5.15%)
Apr 25, 2017 0.7500 0.7700 0.7036 0.7380 339,202 +0.04(+5.43%)
Apr 24, 2017 0.6620 0.7100 0.6620 0.7000 142,681 -0.01(-0.71%)
Apr 21, 2017 0.7200 0.7200 0.6900 0.7050 135,896 -0.00(-0.55%)
Apr 20, 2017 0.7000 0.7400 0.6414 0.7089 231,908 +0.02(+2.74%)
Apr 19, 2017 0.6600 0.8000 0.6599 0.6900 347,539 +0.04(+6.98%)
Apr 18, 2017 0.7032 0.7032 0.6417 0.6450 159,091 -0.06(-9.15%)
Apr 17, 2017 0.7400 0.7500 0.7000 0.7100 128,490 -0.02(-2.73%)
Apr 13, 2017 0.6300 0.7300 0.6300 0.7299 516,082 +0.09(+13.20%)
Apr 12, 2017 0.7050 0.7100 0.6353 0.6448 141,793 -0.06(-8.51%)
Apr 11, 2017 0.7100 0.7197 0.6600 0.7048 296,819 +0.01(+0.79%)
Apr 10, 2017 0.5632 0.7200 0.5632 0.6993 929,789 +0.14(+24.14%)
Apr 07, 2017 0.5526 0.5633 0.5300 0.5633 124,273 +0.00(+0.77%)
Apr 06, 2017 0.5400 0.5547 0.5400 0.5590 43,348 +0.00(+0.68%)
Apr 05, 2017 0.5500 0.5600 0.5027 0.5552 218,057 +0.02(+3.01%)
Apr 04, 2017 0.5300 0.5500 0.5011 0.5390 64,198 -0.01(-1.71%)
Apr 03, 2017 0.5410 0.5610 0.5000 0.5484 279,784 -0.00(-0.27%)
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%)
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.