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 (%)
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%)
Sep 01, 2017 1.050 1.050 1.000 1.020 122,375 -0.03(-2.86%)
Aug 31, 2017 1.060 1.070 1.020 1.050 78,383 -0.02(-1.87%)
Aug 30, 2017 1.070 1.080 1.000 1.070 128,710 +0.00(+0.00%)
Aug 29, 2017 1.050 1.090 1.030 1.070 74,987 +0.01(+0.94%)
Aug 28, 2017 1.110 1.110 1.050 1.060 80,719 -0.03(-2.75%)
Aug 25, 2017 1.070 1.100 1.060 1.090 73,036 +0.04(+3.81%)
Aug 24, 2017 1.100 1.100 1.050 1.050 79,587 -0.05(-4.55%)
Aug 23, 2017 1.100 1.112 1.070 1.100 63,130 +0.01(+0.92%)
Aug 22, 2017 1.100 1.130 1.060 1.090 134,938 +0.00(+0.00%)
Aug 21, 2017 1.060 1.090 1.030 1.090 147,352 +0.03(+2.83%)
Aug 18, 2017 1.020 1.070 0.9505 1.060 211,763 +0.06(+6.04%)
Aug 17, 2017 1.060 1.080 0.9800 0.9996 298,085 -0.06(-5.70%)
Aug 16, 2017 1.080 1.120 1.010 1.060 309,933 -0.03(-2.75%)
Aug 15, 2017 1.150 1.150 1.080 1.090 133,957 -0.06(-5.22%)
Aug 14, 2017 1.140 1.150 1.100 1.150 101,249 +0.00(+0.00%)
Aug 11, 2017 1.150 1.160 1.090 1.150 230,907 -0.01(-0.86%)
Aug 10, 2017 1.190 1.210 1.140 1.160 759,716 -0.05(-4.13%)
Aug 09, 2017 1.240 1.260 1.130 1.210 827,022 -0.05(-3.97%)
Aug 08, 2017 1.280 1.290 1.210 1.260 579,824 -0.06(-4.55%)
Aug 07, 2017 1.200 1.350 1.170 1.320 1,545,457 +0.12(+10.00%)
Aug 04, 2017 1.100 1.200 1.080 1.200 362,000 +0.12(+11.11%)
Aug 03, 2017 1.140 1.150 1.030 1.080 348,509 -0.05(-4.42%)
Aug 02, 2017 1.060 1.130 1.030 1.130 396,226 +0.08(+7.62%)
Aug 01, 2017 1.040 1.070 1.000 1.050 271,652 +0.02(+1.94%)
Jul 31, 2017 1.030 1.078 1.000 1.030 264,087 +0.01(+0.98%)
Jul 28, 2017 1.120 1.140 1.020 1.020 273,833 -0.10(-8.93%)
Jul 27, 2017 1.140 1.220 1.010 1.120 894,898 -0.02(-1.75%)
Jul 26, 2017 1.000 1.140 0.9600 1.140 1,848,778 +0.13(+13.28%)
Jul 25, 2017 0.9500 1.020 0.9300 1.006 744,329 +0.06(+6.19%)
Jul 24, 2017 0.9000 0.9480 0.7700 0.9477 187,327 +0.01(+1.22%)
Jul 21, 2017 0.9250 0.9400 0.9000 0.9363 308,772 +0.02(+1.78%)
Jul 20, 2017 0.9199 0.9397 0.8500 0.9199 225,633 +0.02(+1.66%)
Jul 19, 2017 0.8199 0.9100 0.8000 0.9049 471,835 +0.09(+11.72%)
Jul 18, 2017 0.8200 0.8300 0.7800 0.8100 163,194 -0.01(-1.22%)
Jul 17, 2017 0.7700 0.8780 0.7500 0.8200 552,052 +0.05(+6.62%)
Jul 14, 2017 0.7700 0.7700 0.7497 0.7691 89,684 +0.02(+2.55%)
Jul 13, 2017 0.7301 0.7550 0.7200 0.7500 212,849 +0.02(+2.73%)
Jul 12, 2017 0.7000 0.7450 0.7000 0.7301 422,606 +0.02(+2.11%)
Jul 11, 2017 0.7300 0.7300 0.7000 0.7150 23,985 -0.01(-1.38%)
Jul 10, 2017 0.7200 0.7250 0.6900 0.7250 173,219 +0.03(+3.57%)
Jul 07, 2017 0.7000 0.7199 0.7000 0.7000 145,501 +0.01(+1.45%)
Jul 06, 2017 0.6600 0.7100 0.6600 0.6900 164,409 +0.01(+1.47%)
Jul 05, 2017 0.6500 0.6800 0.6300 0.6800 97,414 +0.03(+4.62%)
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.