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 (%)
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%)
Jul 03, 2017 0.6500 0.6500 0.6201 0.6500 29,155 +0.02(+2.46%)
Jun 30, 2017 0.6300 0.6400 0.6201 0.6344 26,007 -0.02(-2.40%)
Jun 29, 2017 0.6400 0.6500 0.6150 0.6500 41,143 +0.00(+0.00%)
Jun 28, 2017 0.6400 0.6500 0.6200 0.6500 55,096 +0.00(+0.00%)
Jun 27, 2017 0.6400 0.6500 0.6200 0.6500 24,363 +0.00(+0.00%)
Jun 26, 2017 0.6500 0.6500 0.6050 0.6500 53,799 +0.00(+0.00%)
Jun 23, 2017 0.6700 0.6700 0.6250 0.6500 42,795 -0.01(-0.76%)
Jun 22, 2017 0.6644 0.6644 0.6200 0.6550 44,521 +0.01(+1.55%)
Jun 21, 2017 0.6500 0.6511 0.6075 0.6450 33,279 -0.01(-0.77%)
Jun 20, 2017 0.6400 0.6500 0.6150 0.6500 48,275 +0.01(+1.96%)
Jun 19, 2017 0.6600 0.6600 0.6150 0.6375 53,605 +0.01(+1.35%)
Jun 16, 2017 0.6400 0.6400 0.6000 0.6290 43,220 -0.01(-1.72%)
Jun 15, 2017 0.6700 0.6700 0.6080 0.6400 57,071 -0.02(-3.03%)
Jun 14, 2017 0.6300 0.6600 0.6100 0.6600 26,251 +0.01(+1.54%)
Jun 13, 2017 0.6200 0.6500 0.6020 0.6500 33,497 +0.02(+3.17%)
Jun 12, 2017 0.6560 0.6560 0.6000 0.6300 32,770 -0.02(-3.08%)
Jun 09, 2017 0.5800 0.6500 0.5800 0.6500 45,778 +0.07(+12.07%)
Jun 08, 2017 0.6000 0.6250 0.5800 0.5800 84,926 -0.02(-3.33%)
Jun 07, 2017 0.6250 0.6250 0.6000 0.6000 138,111 -0.03(-4.00%)
Jun 06, 2017 0.6300 0.6300 0.6200 0.6250 50,610 +0.01(+0.81%)
Jun 05, 2017 0.6400 0.6400 0.6195 0.6200 97,609 -0.02(-3.13%)
Jun 02, 2017 0.6300 0.6500 0.6300 0.6400 21,680 +0.00(+0.02%)
Jun 01, 2017 0.6600 0.6800 0.6150 0.6399 123,109 -0.02(-2.53%)
May 31, 2017 0.6574 0.6698 0.6550 0.6565 43,201 -0.02(-3.33%)
May 30, 2017 0.6950 0.6950 0.6599 0.6791 118,775 +0.00(+0.00%)
May 26, 2017 0.6500 0.6950 0.6489 0.6791 19,807 +0.02(+3.41%)
May 25, 2017 0.6700 0.6700 0.6430 0.6567 83,021 -0.01(-1.96%)
May 24, 2017 0.6700 0.7000 0.6600 0.6698 36,677 -0.00(-0.03%)
May 23, 2017 0.7000 0.7000 0.6521 0.6700 17,050 -0.01(-1.53%)
May 22, 2017 0.6900 0.7000 0.6701 0.6804 55,985 +0.01(+2.24%)
May 19, 2017 0.6500 0.6825 0.6500 0.6655 179,284 +0.01(+0.83%)
May 18, 2017 0.6700 0.6800 0.6500 0.6600 68,527 -0.02(-2.94%)
May 17, 2017 0.7100 0.7100 0.6800 0.6800 26,303 -0.04(-5.56%)
May 16, 2017 0.7200 0.7200 0.7007 0.7200 80,235 +0.01(+0.70%)
May 15, 2017 0.6910 0.7150 0.6831 0.7150 117,300 +0.02(+3.59%)
May 12, 2017 0.6950 0.7000 0.6850 0.6902 159,144 +0.00(+0.16%)
May 11, 2017 0.6753 0.6922 0.6501 0.6891 86,079 +0.01(+2.06%)
May 10, 2017 0.6500 0.6800 0.6500 0.6752 40,305 +0.02(+3.08%)
May 09, 2017 0.6550 0.6550 0.6140 0.6550 147,800 +0.00(+0.02%)
May 08, 2017 0.6300 0.6550 0.6300 0.6549 58,904 +0.02(+3.95%)
May 05, 2017 0.6250 0.6450 0.6201 0.6300 87,045 +0.00(+0.00%)
May 04, 2017 0.6800 0.6800 0.6102 0.6300 97,869 -0.03(-4.55%)
May 03, 2017 0.6530 0.6959 0.6500 0.6600 121,029 -0.03(-5.04%)
May 02, 2017 0.7000 0.7086 0.6860 0.6950 40,093 +0.02(+2.22%)
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.