Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	0.9431	0.9600	0.9401	0.9451	72,918	+0.02(+1.62%)
Sep 28, 2017	0.9100	0.9573	0.9100	0.9300	69,783	-0.01(-1.18%)
Sep 27, 2017	0.9543	0.9543	0.9300	0.9411	36,327	-0.00(-0.34%)
Sep 26, 2017	0.9600	0.9678	0.9200	0.9443	124,040	-0.02(-1.74%)
Sep 25, 2017	0.9800	0.9800	0.9610	0.9610	117,564	-0.02(-1.54%)
Sep 22, 2017	1.000	1.000	0.9600	0.9760	156,571	-0.02(-2.40%)
Sep 21, 2017	1.040	1.040	0.9800	1.000	86,592	+0.00(+0.00%)
Sep 20, 2017	0.9975	1.050	0.9871	1.000	305,742	+0.01(+0.61%)
Sep 19, 2017	0.9900	1.000	0.9900	0.9939	190,388	+0.03(+3.53%)
Sep 18, 2017	1.000	1.007	0.9600	0.9600	181,230	-0.02(-2.04%)
Sep 15, 2017	1.000	1.020	0.9600	0.9800	194,644	-0.02(-2.00%)
Sep 14, 2017	1.010	1.020	0.9973	1.000	77,551	+0.01(+1.01%)
Sep 13, 2017	1.020	1.020	0.9700	0.9900	161,323	-0.01(-1.00%)
Sep 12, 2017	1.000	1.030	0.9700	1.000	257,092	+0.02(+2.04%)
Sep 11, 2017	1.000	1.000	0.9700	0.9800	110,955	+0.00(+0.00%)
Sep 08, 2017	1.010	1.010	0.9650	0.9800	84,676	-0.02(-1.74%)
Sep 07, 2017	1.000	1.010	0.9600	0.9974	230,114	-0.00(-0.26%)
Sep 06, 2017	1.020	1.020	0.9900	1.000	241,127	+0.00(+0.00%)
Sep 05, 2017	1.070	1.070	0.9900	1.000	199,085	-0.02(-1.96%)

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.