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

Trilogy Metals Inc (NY: TMQ )

0.4750 -0.0250 (-5.00%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 30, 2016 0.5071 0.5071 0.5071 0 +0.04(+7.89%)
Dec 29, 2016 0.4650 0.4800 0.4602 0.4700 83,418 +0.01(+3.30%)
Dec 28, 2016 0.4650 0.4800 0.4550 0.4550 97,156 -0.02(-4.21%)
Dec 27, 2016 0.4800 0.4900 0.4600 0.4750 57,367 +0.01(+2.84%)
Dec 23, 2016 0.4619 0.4619 0.4619 0 -0.01(-1.53%)
Dec 22, 2016 0.4600 0.4700 0.4500 0.4691 41,240 +0.01(+1.80%)
Dec 21, 2016 0.4550 0.4800 0.4550 0.4608 75,289 +0.00(+0.17%)
Dec 20, 2016 0.4700 0.4700 0.4600 0.4600 54,840 -0.01(-2.11%)
Dec 19, 2016 0.4880 0.4900 0.4438 0.4699 74,129 +0.01(+1.91%)
Dec 16, 2016 0.4699 0.4824 0.4611 0.4611 53,062 +0.00(+0.00%)
Dec 15, 2016 0.4650 0.4799 0.4530 0.4611 25,488 -0.01(-1.89%)
Dec 14, 2016 0.4875 0.4900 0.4600 0.4700 107,311 -0.02(-4.55%)
Dec 13, 2016 0.5050 0.5451 0.4661 0.4924 210,868 -0.01(-2.50%)
Dec 12, 2016 0.5220 0.5220 0.5000 0.5050 121,786 -0.02(-3.02%)
Dec 09, 2016 0.5800 0.5800 0.5200 0.5207 97,782 -0.04(-7.05%)
Dec 08, 2016 0.5880 0.5880 0.5401 0.5602 58,367 -0.01(-1.72%)
Dec 07, 2016 0.5300 0.5900 0.5200 0.5700 208,774 +0.03(+5.56%)
Dec 06, 2016 0.5400 0.5590 0.5210 0.5400 29,608 +0.00(+0.37%)
Dec 05, 2016 0.5210 0.5400 0.5210 0.5380 55,182 +0.01(+1.53%)
Dec 02, 2016 0.5500 0.5700 0.5210 0.5299 44,444 +0.01(+1.71%)
Dec 01, 2016 0.5531 0.5700 0.5210 0.5210 25,245 -0.04(-6.96%)
Nov 30, 2016 0.5500 0.5800 0.5500 0.5600 119,534 -0.01(-1.58%)
Nov 29, 2016 0.5200 0.5700 0.5200 0.5690 56,092 +0.01(+2.49%)
Nov 28, 2016 0.5100 0.5600 0.5000 0.5552 318,359 +0.04(+6.77%)
Nov 25, 2016 0.5102 0.5200 0.4800 0.5200 42,464 +0.01(+1.94%)
Nov 23, 2016 0.5101 0.5101 0.5101 0 +0.00(+0.02%)
Nov 22, 2016 0.4948 0.5200 0.4800 0.5100 82,802 +0.01(+2.00%)
Nov 21, 2016 0.5000 0.5259 0.4900 0.5000 113,116 -0.02(-3.85%)
Nov 18, 2016 0.4925 0.5200 0.4880 0.5200 57,013 +0.03(+5.58%)
Nov 17, 2016 0.4910 0.4939 0.4850 0.4925 32,382 +0.00(+0.45%)
Nov 16, 2016 0.5200 0.5200 0.4900 0.4903 52,610 -0.03(-5.71%)
Nov 15, 2016 0.5000 0.5200 0.4800 0.5200 156,142 +0.05(+10.05%)
Nov 14, 2016 0.4700 0.4990 0.4455 0.4725 85,548 +0.01(+2.72%)
Nov 11, 2016 0.4400 0.4800 0.4324 0.4600 75,149 +0.02(+4.55%)
Nov 10, 2016 0.4850 0.4990 0.4301 0.4400 262,146 -0.02(-4.35%)
Nov 09, 2016 0.4600 0.5200 0.4140 0.4600 218,459 +0.00(+0.00%)
Nov 08, 2016 0.5000 0.5200 0.4600 0.4600 157,473 -0.03(-6.12%)
Nov 07, 2016 0.5000 0.5200 0.4900 0.4900 93,075 -0.02(-3.92%)
Nov 04, 2016 0.4900 0.5290 0.4900 0.5100 102,223 +0.01(+2.22%)
Nov 03, 2016 0.4850 0.5100 0.4800 0.4989 27,286 +0.01(+1.82%)
Nov 02, 2016 0.4950 0.5190 0.4900 0.4900 15,805 -0.01(-1.94%)
Nov 01, 2016 0.4821 0.5100 0.4821 0.4997 64,158 +0.01(+1.98%)
Oct 31, 2016 0.4800 0.5139 0.4800 0.4900 56,541 +0.02(+3.57%)
Oct 28, 2016 0.4790 0.5000 0.4730 0.4731 87,866 -0.02(-3.41%)
Oct 27, 2016 0.4900 0.5250 0.4800 0.4898 132,665 -0.04(-7.58%)
Oct 26, 2016 0.5400 0.5400 0.5000 0.5300 38,414 -0.01(-1.85%)
Oct 25, 2016 0.5750 0.5750 0.5300 0.5400 69,850 -0.04(-6.57%)
Oct 24, 2016 0.5650 0.5850 0.5400 0.5780 24,266 +0.01(+1.40%)
Oct 21, 2016 0.5700 0.5800 0.5600 0.5700 19,497 -0.00(-0.02%)
Oct 20, 2016 0.5875 0.5875 0.5600 0.5701 10,206 -0.00(-0.87%)
Oct 19, 2016 0.5830 0.6000 0.5607 0.5751 49,204 -0.02(-2.66%)
Oct 18, 2016 0.6200 0.6200 0.5800 0.5908 38,730 -0.02(-3.15%)
Oct 17, 2016 0.5800 0.6200 0.5800 0.6100 101,547 +0.06(+10.89%)
Oct 14, 2016 0.5400 0.6000 0.5400 0.5501 62,327 -0.03(-5.16%)
Oct 13, 2016 0.5000 0.5800 0.4999 0.5800 129,227 +0.03(+5.45%)
Oct 12, 2016 0.5000 0.5700 0.4800 0.5500 127,396 +0.05(+10.00%)
Oct 11, 2016 0.4998 0.5000 0.4800 0.5000 25,864 +0.00(+0.02%)
Oct 10, 2016 0.4800 0.5000 0.4800 0.4999 34,155 -0.00(-0.02%)
Oct 07, 2016 0.4900 0.5300 0.4800 0.5000 69,666 +0.00(+0.00%)
Oct 06, 2016 0.5100 0.5200 0.5000 0.5000 61,332 -0.01(-2.69%)
Oct 05, 2016 0.5300 0.5300 0.5100 0.5138 41,886 -0.03(-4.83%)
Oct 04, 2016 0.5600 0.5682 0.5300 0.5399 79,989 -0.00(-0.02%)
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.