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

Trilogy Metals Inc (NY: TMQ )

0.5095 +0.0345 (+7.26%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 20, 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 (%)
Jan 31, 2024 0.6140 0.6140 0.5502 0.5555 322,668 -0.06(-9.37%)
Jan 30, 2024 0.5580 0.6130 0.5349 0.6129 1,028,021 +0.01(+2.15%)
Jan 29, 2024 0.5100 0.6099 0.4901 0.6000 682,408 +0.10(+19.76%)
Jan 26, 2024 0.4850 0.5100 0.4600 0.5010 425,731 +0.02(+5.05%)
Jan 25, 2024 0.4500 0.4855 0.4299 0.4769 635,893 +0.02(+5.39%)
Jan 24, 2024 0.4525 0.4650 0.4470 0.4525 366,026 +0.00(+0.09%)
Jan 23, 2024 0.4400 0.4521 0.4390 0.4521 197,355 +0.01(+2.98%)
Jan 22, 2024 0.4597 0.4601 0.4390 0.4390 525,269 -0.01(-3.09%)
Jan 19, 2024 0.4500 0.4599 0.4481 0.4530 139,734 -0.00(-0.26%)
Jan 18, 2024 0.4450 0.4561 0.4450 0.4542 103,814 -0.00(-0.02%)
Jan 17, 2024 0.4550 0.4599 0.4455 0.4543 116,260 +0.00(+0.75%)
Jan 16, 2024 0.4600 0.4660 0.4487 0.4509 186,802 +0.01(+1.55%)
Jan 12, 2024 0.4400 0.4528 0.4399 0.4440 250,802 +0.00(+0.23%)
Jan 11, 2024 0.4594 0.4594 0.4380 0.4430 175,147 -0.01(-2.96%)
Jan 10, 2024 0.4600 0.4598 0.4500 0.4565 219,693 +0.00(+0.24%)
Jan 09, 2024 0.4573 0.4599 0.4490 0.4554 109,867 -0.00(-0.42%)
Jan 08, 2024 0.4474 0.4575 0.4470 0.4573 160,998 +0.01(+2.21%)
Jan 05, 2024 0.4340 0.4500 0.4340 0.4474 219,845 +0.01(+1.77%)
Jan 04, 2024 0.4400 0.4446 0.4360 0.4396 106,441 +0.00(+1.03%)
Jan 03, 2024 0.4300 0.4425 0.4251 0.4351 92,181 +0.01(+1.75%)
Jan 02, 2024 0.4365 0.4406 0.4276 0.4276 118,004 -0.00(-0.56%)
Dec 29, 2023 0.4250 0.4397 0.4150 0.4300 402,236 -0.00(-0.05%)
Dec 28, 2023 0.4200 0.4399 0.4200 0.4302 104,579 +0.00(+0.05%)
Dec 27, 2023 0.4340 0.4400 0.4180 0.4300 787,499 -0.01(-2.05%)
Dec 26, 2023 0.4300 0.4419 0.4300 0.4390 82,683 -0.00(-0.25%)
Dec 22, 2023 0.4350 0.4479 0.4300 0.4401 171,704 +0.01(+1.17%)
Dec 21, 2023 0.4400 0.4400 0.4257 0.4350 226,908 +0.00(+0.00%)
Dec 20, 2023 0.4380 0.4381 0.4250 0.4350 201,138 +0.00(+0.00%)
Dec 19, 2023 0.4250 0.4389 0.4250 0.4350 764,820 +0.01(+2.33%)
Dec 18, 2023 0.4151 0.4390 0.4100 0.4251 521,100 -0.01(-2.30%)
Dec 15, 2023 0.4300 0.4390 0.4195 0.4351 120,239 +0.01(+2.52%)
Dec 14, 2023 0.4190 0.4390 0.4000 0.4244 243,878 +0.03(+6.29%)
Dec 13, 2023 0.4000 0.4001 0.3888 0.3993 228,276 +0.00(+1.09%)
Dec 12, 2023 0.4130 0.4237 0.3900 0.3950 484,266 -0.02(-4.82%)
Dec 11, 2023 0.4250 0.4250 0.4131 0.4150 167,916 -0.01(-1.91%)
Dec 08, 2023 0.4276 0.4276 0.4205 0.4231 204,076 -0.01(-1.38%)
Dec 07, 2023 0.4300 0.4350 0.4262 0.4290 151,592 -0.00(-0.74%)
Dec 06, 2023 0.4230 0.4390 0.4152 0.4322 323,264 +0.02(+4.12%)
Dec 05, 2023 0.4300 0.4400 0.4141 0.4151 612,705 -0.02(-5.68%)
Dec 04, 2023 0.4400 0.4500 0.4100 0.4401 1,997,856 +0.00(+0.94%)
Dec 01, 2023 0.4265 0.4394 0.4197 0.4360 375,597 +0.01(+2.11%)
Nov 30, 2023 0.4265 0.4300 0.4050 0.4270 433,156 -0.00(-0.70%)
Nov 29, 2023 0.4255 0.4389 0.4252 0.4300 129,436 +0.00(+0.00%)
Nov 28, 2023 0.4301 0.4400 0.4252 0.4300 100,103 -0.00(-1.13%)
Nov 27, 2023 0.4300 0.4379 0.4250 0.4349 148,399 -0.00(-0.71%)
Nov 24, 2023 0.4300 0.4397 0.4298 0.4380 61,541 +0.01(+1.84%)
Nov 22, 2023 0.4400 0.4400 0.4251 0.4301 114,353 -0.01(-2.03%)
Nov 21, 2023 0.4544 0.4544 0.4300 0.4390 93,319 +0.01(+2.09%)
Nov 20, 2023 0.4206 0.4551 0.4140 0.4300 833,941 -0.01(-2.49%)
Nov 17, 2023 0.4700 0.4700 0.4401 0.4410 35,353 -0.00(-0.36%)
Nov 16, 2023 0.4450 0.4546 0.4425 0.4426 52,750 -0.01(-1.62%)
Nov 15, 2023 0.4500 0.4500 0.4380 0.4499 69,780 +0.01(+2.18%)
Nov 14, 2023 0.5000 0.4950 0.4351 0.4403 75,922 +0.00(+0.18%)
Nov 13, 2023 0.4450 0.4499 0.4340 0.4395 48,806 -0.01(-1.24%)
Nov 10, 2023 0.4499 0.4499 0.4350 0.4450 30,944 -0.00(-1.09%)
Nov 09, 2023 0.4350 0.4521 0.4326 0.4499 51,630 +0.01(+2.25%)
Nov 08, 2023 0.4500 0.4570 0.4380 0.4400 51,445 -0.01(-2.20%)
Nov 07, 2023 0.4455 0.4500 0.4450 0.4499 33,027 -0.00(-0.02%)
Nov 06, 2023 0.4466 0.4589 0.4410 0.4500 65,336 +0.01(+1.12%)
Nov 03, 2023 0.4599 0.4599 0.4350 0.4450 49,991 -0.00(-0.11%)
Nov 02, 2023 0.4550 0.4599 0.4405 0.4455 40,874 +0.01(+2.89%)
Nov 01, 2023 0.4550 0.4699 0.4311 0.4330 313,389 -0.02(-4.84%)
Oct 31, 2023 0.4551 0.4698 0.4550 0.4550 21,624 -0.01(-1.94%)
Oct 30, 2023 0.4654 0.4699 0.4550 0.4640 56,456 -0.00(-0.79%)
Oct 27, 2023 0.4699 0.4700 0.4654 0.4677 27,466 -0.00(-0.47%)
Oct 26, 2023 0.4660 0.4868 0.4660 0.4699 30,491 -0.01(-1.09%)
Oct 25, 2023 0.4666 0.4950 0.4651 0.4751 45,562 +0.01(+1.63%)
Oct 24, 2023 0.4650 0.4749 0.4650 0.4675 40,882 +0.00(+0.52%)
Oct 23, 2023 0.4650 0.4798 0.4650 0.4651 41,931 -0.00(-1.04%)
Oct 20, 2023 0.4700 0.4799 0.4650 0.4700 61,177 -0.01(-1.05%)
Oct 19, 2023 0.4850 0.4850 0.4654 0.4750 58,940 -0.01(-1.04%)
Oct 18, 2023 0.4700 0.4830 0.4600 0.4800 349,912 +0.00(+1.03%)
Oct 17, 2023 0.4751 0.4800 0.4600 0.4751 65,754 +0.00(+0.00%)
Oct 16, 2023 0.4650 0.4800 0.4650 0.4751 359,077 -0.00(-0.08%)
Oct 13, 2023 0.4800 0.4900 0.4700 0.4755 156,077 +0.00(+0.11%)
Oct 12, 2023 0.4750 0.4800 0.4700 0.4750 87,993 -0.01(-1.04%)
Oct 11, 2023 0.4700 0.4800 0.4700 0.4800 193,906 +0.01(+2.13%)
Oct 10, 2023 0.4650 0.4800 0.4650 0.4700 59,473 -0.01(-2.08%)
Oct 09, 2023 0.4600 0.4800 0.4550 0.4800 67,152 +0.00(+0.46%)
Oct 06, 2023 0.4700 0.4799 0.4600 0.4778 26,434 +0.02(+3.58%)
Oct 05, 2023 0.4700 0.4797 0.4610 0.4613 25,838 -0.00(-0.94%)
Oct 04, 2023 0.4711 0.4799 0.4500 0.4657 133,982 -0.01(-2.98%)
Oct 03, 2023 0.5000 0.4999 0.4798 0.4800 63,181 -0.00(-0.37%)
Oct 02, 2023 0.5000 0.5000 0.4700 0.4818 45,369 -0.01(-1.67%)
Sep 29, 2023 0.4700 0.5000 0.4700 0.4900 33,878 -0.01(-2.00%)
Sep 28, 2023 0.4900 0.5000 0.4785 0.5000 92,275 +0.01(+2.06%)
Sep 27, 2023 0.4666 0.4900 0.4666 0.4899 45,190 +0.01(+2.08%)
Sep 26, 2023 0.4700 0.4802 0.4600 0.4799 73,735 -0.00(-0.02%)
Sep 25, 2023 0.4800 0.4800 0.4700 0.4800 150,773 +0.01(+2.13%)
Sep 22, 2023 0.4773 0.4800 0.4510 0.4700 62,741 -0.01(-1.61%)
Sep 21, 2023 0.4900 0.4940 0.4651 0.4777 136,638 -0.01(-2.85%)
Sep 20, 2023 0.4700 0.4965 0.4700 0.4917 89,735 +0.01(+1.91%)
Sep 19, 2023 0.5096 0.5096 0.4700 0.4825 63,893 -0.01(-1.93%)
Sep 18, 2023 0.4962 0.5097 0.4911 0.4920 40,335 -0.02(-3.45%)
Sep 15, 2023 0.4946 0.5097 0.4900 0.5096 110,273 +0.03(+6.17%)
Sep 14, 2023 0.4900 0.4913 0.4650 0.4800 81,450 -0.01(-1.80%)
Sep 13, 2023 0.4901 0.4999 0.4801 0.4888 30,060 -0.00(-0.51%)
Sep 12, 2023 0.5050 0.5097 0.4900 0.4913 73,343 -0.01(-2.91%)
Sep 11, 2023 0.5000 0.5090 0.4901 0.5060 117,025 -0.00(-0.73%)
Sep 08, 2023 0.4797 0.5097 0.4704 0.5097 64,702 +0.03(+5.62%)
Sep 07, 2023 0.4740 0.4849 0.4650 0.4826 59,367 +0.01(+2.03%)
Sep 06, 2023 0.4700 0.4898 0.4675 0.4730 150,544 -0.00(-0.42%)
Sep 05, 2023 0.4805 0.5097 0.4711 0.4750 264,282 -0.02(-3.06%)
Sep 01, 2023 0.4840 0.4907 0.4805 0.4900 84,274 +0.00(+0.14%)
Aug 31, 2023 0.4805 0.4977 0.4805 0.4893 48,411 +0.01(+1.94%)
Aug 30, 2023 0.4760 0.4800 0.4760 0.4800 36,895 +0.01(+1.07%)
Aug 29, 2023 0.4550 0.4796 0.4521 0.4749 34,721 +0.01(+3.10%)
Aug 28, 2023 0.4924 0.4924 0.4602 0.4606 81,615 -0.02(-3.84%)
Aug 25, 2023 0.4915 0.4985 0.4616 0.4790 54,175 +0.02(+3.77%)
Aug 24, 2023 0.4965 0.5000 0.4614 0.4616 43,693 -0.03(-5.80%)
Aug 23, 2023 0.4700 0.4900 0.4610 0.4900 72,805 +0.01(+3.09%)
Aug 22, 2023 0.4510 0.4900 0.4510 0.4753 135,321 -0.00(-0.44%)
Aug 21, 2023 0.4900 0.4900 0.4616 0.4774 73,524 -0.01(-1.57%)
Aug 18, 2023 0.4659 0.4850 0.4659 0.4850 113,119 +0.00(+0.62%)
Aug 17, 2023 0.4800 0.4899 0.4690 0.4820 89,330 +0.00(+0.63%)
Aug 16, 2023 0.4730 0.4790 0.4444 0.4790 288,108 +0.03(+6.92%)
Aug 15, 2023 0.5000 0.5200 0.4400 0.4480 376,081 -0.06(-11.81%)
Aug 14, 2023 0.5100 0.5215 0.4901 0.5080 55,059 +0.01(+2.42%)
Aug 11, 2023 0.5100 0.5100 0.4860 0.4960 207,663 -0.00(-0.80%)
Aug 10, 2023 0.5151 0.5151 0.4910 0.5000 80,874 +0.01(+1.03%)
Aug 09, 2023 0.5000 0.5000 0.4890 0.4949 469,187 -0.01(-1.10%)
Aug 08, 2023 0.5234 0.5234 0.4900 0.5004 174,264 -0.02(-4.43%)
Aug 07, 2023 0.5200 0.5299 0.5000 0.5236 72,390 +0.00(+0.89%)
Aug 04, 2023 0.5000 0.5249 0.4950 0.5190 43,485 +0.01(+2.15%)
Aug 03, 2023 0.5065 0.5179 0.4970 0.5081 205,029 +0.00(+0.32%)
Aug 02, 2023 0.5385 0.5385 0.5000 0.5065 85,732 -0.02(-3.52%)
Aug 01, 2023 0.5200 0.5399 0.5168 0.5250 80,816 -0.01(-1.15%)
Jul 31, 2023 0.5315 0.5500 0.5100 0.5311 735,564 -0.00(-0.17%)
Jul 28, 2023 0.5150 0.5400 0.5126 0.5320 66,388 -0.01(-1.41%)
Jul 27, 2023 0.5300 0.5410 0.5252 0.5396 57,875 +0.00(+0.86%)
Jul 26, 2023 0.5300 0.5478 0.5228 0.5350 141,288 -0.01(-1.83%)
Jul 25, 2023 0.5400 0.5500 0.5350 0.5450 81,263 +0.00(+0.22%)
Jul 24, 2023 0.5100 0.5440 0.5100 0.5438 241,224 +0.00(+0.37%)
Jul 21, 2023 0.5400 0.5443 0.5300 0.5418 59,759 +0.01(+2.01%)
Jul 20, 2023 0.5400 0.5499 0.5300 0.5311 91,133 -0.01(-1.65%)
Jul 19, 2023 0.5300 0.5565 0.5264 0.5400 48,951 +0.01(+1.89%)
Jul 18, 2023 0.5333 0.5598 0.5170 0.5300 283,939 -0.01(-1.41%)
Jul 17, 2023 0.5680 0.5680 0.5351 0.5376 112,010 -0.01(-2.25%)
Jul 14, 2023 0.5430 0.5650 0.5430 0.5500 82,639 -0.01(-1.26%)
Jul 13, 2023 0.5700 0.5700 0.5420 0.5570 394,636 +0.01(+1.27%)
Jul 12, 2023 0.5500 0.5650 0.5333 0.5500 99,810 +0.00(+0.00%)
Jul 11, 2023 0.5600 0.5692 0.5400 0.5500 54,024 +0.00(+0.00%)
Jul 10, 2023 0.5500 0.5700 0.5331 0.5500 173,606 -0.01(-0.90%)
Jul 07, 2023 0.5540 0.5695 0.5430 0.5550 79,587 +0.00(+0.04%)
Jul 06, 2023 0.5900 0.6046 0.5540 0.5548 519,949 -0.05(-7.90%)
Jul 05, 2023 0.6410 0.6428 0.5902 0.6024 563,882 -0.04(-5.73%)
Jul 03, 2023 0.5935 0.6490 0.5800 0.6390 136,238 +0.05(+7.67%)
Jun 30, 2023 0.5948 0.5950 0.5800 0.5935 65,894 -0.00(-0.24%)
Jun 29, 2023 0.5785 0.5949 0.5700 0.5949 37,303 +0.01(+0.85%)
Jun 28, 2023 0.5530 0.5900 0.5320 0.5899 96,800 +0.01(+1.72%)
Jun 27, 2023 0.5532 0.5800 0.5500 0.5799 63,116 +0.02(+3.57%)
Jun 26, 2023 0.5300 0.5600 0.5300 0.5599 38,485 +0.02(+3.69%)
Jun 23, 2023 0.5408 0.5550 0.5242 0.5400 91,487 -0.01(-1.87%)
Jun 22, 2023 0.5775 0.5799 0.5500 0.5503 156,240 +0.00(+0.04%)
Jun 21, 2023 0.5820 0.5850 0.5500 0.5501 247,603 -0.03(-5.14%)
Jun 20, 2023 0.5800 0.5800 0.5652 0.5799 83,017 -0.00(-0.02%)
Jun 16, 2023 0.5700 0.5800 0.5600 0.5800 76,435 +0.02(+2.65%)
Jun 15, 2023 0.5600 0.5700 0.5483 0.5650 100,845 +0.01(+2.73%)
Jun 14, 2023 0.5600 0.5600 0.5500 0.5500 32,883 -0.01(-1.79%)
Jun 13, 2023 0.5600 0.5600 0.5400 0.5600 81,838 +0.00(+0.13%)
Jun 12, 2023 0.5490 0.5700 0.5490 0.5593 97,213 +0.01(+1.88%)
Jun 09, 2023 0.5200 0.5490 0.5168 0.5490 117,629 +0.02(+4.14%)
Jun 08, 2023 0.5267 0.5300 0.5150 0.5272 62,494 +0.01(+1.23%)
Jun 07, 2023 0.5200 0.5400 0.5100 0.5208 79,221 +0.00(+0.15%)
Jun 06, 2023 0.5300 0.5300 0.5081 0.5200 397,519 +0.01(+1.54%)
Jun 05, 2023 0.5200 0.5213 0.5000 0.5121 61,833 +0.00(+0.49%)
Jun 02, 2023 0.5000 0.5300 0.5000 0.5096 401,450 +0.01(+1.05%)
Jun 01, 2023 0.5000 0.5147 0.5000 0.5043 83,828 +0.01(+2.67%)
May 31, 2023 0.5072 0.5098 0.4910 0.4912 94,334 -0.01(-1.80%)
May 30, 2023 0.5200 0.5179 0.4900 0.5002 78,147 -0.00(-0.36%)
May 26, 2023 0.4900 0.5100 0.4820 0.5020 105,394 +0.03(+6.79%)
May 25, 2023 0.5000 0.5058 0.4692 0.4701 751,147 -0.03(-6.48%)
May 24, 2023 0.5800 0.5800 0.4903 0.5027 836,282 -0.05(-8.28%)
May 23, 2023 0.5700 0.5700 0.5352 0.5481 373,842 -0.03(-4.60%)
May 22, 2023 0.5701 0.5800 0.5600 0.5745 270,946 +0.00(+0.77%)
May 19, 2023 0.5822 0.5864 0.5701 0.5701 68,531 +0.00(+0.26%)
May 18, 2023 0.5500 0.5880 0.5500 0.5686 95,413 +0.02(+3.33%)
May 17, 2023 0.5585 0.5700 0.5401 0.5503 166,577 +0.00(+0.33%)
May 16, 2023 0.5500 0.5621 0.5454 0.5485 397,370 -0.01(-1.95%)
May 15, 2023 0.5500 0.5700 0.5500 0.5594 226,198 +0.01(+1.71%)
May 12, 2023 0.5889 0.5889 0.5500 0.5500 383,265 -0.02(-3.03%)
May 11, 2023 0.5900 0.5900 0.5613 0.5672 161,243 -0.02(-3.86%)
May 10, 2023 0.6100 0.6100 0.5800 0.5900 174,242 -0.02(-2.72%)
May 09, 2023 0.6000 0.6199 0.5969 0.6065 57,148 +0.01(+1.00%)
May 08, 2023 0.6470 0.6500 0.6000 0.6005 244,545 +0.00(+0.10%)
May 05, 2023 0.6147 0.6201 0.5935 0.5999 269,575 +0.00(+0.00%)
May 04, 2023 0.6400 0.6400 0.5850 0.5999 429,826 -0.03(-4.79%)
May 03, 2023 0.6300 0.6863 0.6300 0.6301 1,051,912 +0.06(+9.60%)
May 02, 2023 0.5600 0.5900 0.5600 0.5749 167,869 +0.01(+2.44%)
May 01, 2023 0.5832 0.6000 0.5602 0.5612 121,009 -0.04(-6.42%)
Apr 28, 2023 0.5712 0.6000 0.5712 0.5997 107,967 +0.02(+3.58%)
Apr 27, 2023 0.6000 0.6001 0.5766 0.5790 125,422 -0.01(-1.66%)
Apr 26, 2023 0.5717 0.5935 0.5702 0.5888 61,437 +0.02(+3.01%)
Apr 25, 2023 0.6000 0.6100 0.5642 0.5716 97,041 -0.03(-4.69%)
Apr 24, 2023 0.5900 0.6170 0.5737 0.5997 172,377 +0.03(+5.21%)
Apr 21, 2023 0.6200 0.6200 0.5600 0.5700 131,982 -0.03(-5.00%)
Apr 20, 2023 0.5900 0.6099 0.5801 0.6000 217,187 +0.00(+0.40%)
Apr 19, 2023 0.5715 0.6000 0.5715 0.5976 70,140 +0.01(+2.54%)
Apr 18, 2023 0.6000 0.6174 0.5741 0.5828 71,634 -0.02(-3.06%)
Apr 17, 2023 0.6390 0.6400 0.5986 0.6012 321,856 -0.02(-3.02%)
Apr 14, 2023 0.6200 0.6499 0.6096 0.6199 234,757 +0.00(+0.80%)
Apr 13, 2023 0.6000 0.6300 0.5843 0.6150 268,889 +0.04(+6.48%)
Apr 12, 2023 0.5700 0.6000 0.5600 0.5776 191,884 +0.01(+1.33%)
Apr 11, 2023 0.5800 0.5966 0.5658 0.5700 179,331 +0.00(+0.80%)
Apr 10, 2023 0.5800 0.5800 0.5603 0.5655 67,982 -0.00(-0.09%)
Apr 06, 2023 0.5800 0.5800 0.5470 0.5660 113,645 -0.02(-3.40%)
Apr 05, 2023 0.5889 0.5889 0.5700 0.5859 155,891 -0.00(-0.51%)
Apr 04, 2023 0.5700 0.5982 0.5610 0.5889 369,289 +0.04(+7.64%)
Apr 03, 2023 0.5330 0.5500 0.5230 0.5471 439,346 +0.01(+2.65%)
Mar 31, 2023 0.5350 0.5350 0.5321 0.5330 332,996 +0.00(+0.38%)
Mar 30, 2023 0.5300 0.5350 0.5246 0.5310 136,936 +0.00(+0.19%)
Mar 29, 2023 0.5350 0.5350 0.5252 0.5300 136,857 +0.00(+0.93%)
Mar 28, 2023 0.5300 0.5300 0.5210 0.5251 45,946 +0.01(+2.02%)
Mar 27, 2023 0.5110 0.5284 0.5069 0.5147 53,481 +0.00(+0.72%)
Mar 24, 2023 0.5100 0.5120 0.5069 0.5110 72,276 -0.00(-0.20%)
Mar 23, 2023 0.5120 0.5145 0.5100 0.5120 113,121 +0.00(+0.18%)
Mar 22, 2023 0.5150 0.5150 0.5050 0.5111 74,844 -0.00(-0.76%)
Mar 21, 2023 0.5350 0.5350 0.5145 0.5150 128,554 -0.01(-1.62%)
Mar 20, 2023 0.5280 0.5350 0.5200 0.5235 109,512 -0.01(-1.02%)
Mar 17, 2023 0.5450 0.5450 0.5200 0.5289 64,084 -0.01(-2.04%)
Mar 16, 2023 0.5210 0.5400 0.5050 0.5399 343,882 +0.02(+4.77%)
Mar 15, 2023 0.5500 0.5500 0.5100 0.5153 717,967 -0.02(-4.57%)
Mar 14, 2023 0.5400 0.5700 0.5300 0.5400 269,809 +0.00(+0.02%)
Mar 13, 2023 0.5500 0.5500 0.5350 0.5399 163,270 -0.00(-0.02%)
Mar 10, 2023 0.5575 0.5603 0.5400 0.5400 182,687 -0.01(-1.80%)
Mar 09, 2023 0.5600 0.5603 0.5457 0.5499 107,843 -0.01(-1.86%)
Mar 08, 2023 0.5750 0.5750 0.5600 0.5603 98,031 -0.00(-0.83%)
Mar 07, 2023 0.5750 0.5750 0.5650 0.5650 89,220 -0.01(-1.72%)
Mar 06, 2023 0.5700 0.5750 0.5680 0.5749 102,623 +0.00(+0.68%)
Mar 03, 2023 0.5700 0.5710 0.5620 0.5710 149,119 +0.00(+0.00%)
Mar 02, 2023 0.5600 0.5710 0.5550 0.5710 282,849 +0.01(+2.59%)
Mar 01, 2023 0.5700 0.5710 0.5558 0.5566 337,774 -0.01(-2.52%)
Feb 28, 2023 0.5450 0.5710 0.5450 0.5710 153,067 +0.03(+4.77%)
Feb 27, 2023 0.5450 0.5710 0.5450 0.5450 276,002 -0.01(-1.62%)
Feb 24, 2023 0.5710 0.5710 0.5500 0.5540 94,721 -0.01(-1.98%)
Feb 23, 2023 0.5600 0.5700 0.5369 0.5652 206,805 +0.01(+0.93%)
Feb 22, 2023 0.5710 0.5710 0.5400 0.5600 268,513 -0.02(-3.45%)
Feb 21, 2023 0.5700 0.6599 0.5620 0.5800 616,450 +0.00(+0.35%)
Feb 17, 2023 0.5780 0.5780 0.5600 0.5780 179,082 +0.00(+0.59%)
Feb 16, 2023 0.5600 0.5780 0.5500 0.5746 171,149 +0.01(+2.33%)
Feb 15, 2023 0.5780 0.5780 0.5131 0.5615 374,930 -0.03(-4.49%)
Feb 14, 2023 0.5800 0.6250 0.5761 0.5879 137,815 -0.01(-1.01%)
Feb 13, 2023 0.6100 0.6100 0.5727 0.5939 115,697 -0.01(-1.05%)
Feb 10, 2023 0.6100 0.6189 0.6000 0.6002 188,037 +0.00(+0.03%)
Feb 09, 2023 0.6300 0.6312 0.6000 0.6000 1,213,236 -0.00(-0.08%)
Feb 08, 2023 0.6442 0.6445 0.6000 0.6005 131,765 -0.01(-1.90%)
Feb 07, 2023 0.6500 0.6500 0.6113 0.6121 172,190 -0.02(-2.83%)
Feb 06, 2023 0.6700 0.6700 0.6206 0.6299 138,634 -0.02(-2.87%)
Feb 03, 2023 0.6649 0.6666 0.6300 0.6485 208,414 -0.00(-0.23%)
Feb 02, 2023 0.6800 0.6810 0.6400 0.6500 254,128 -0.00(-0.03%)
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.