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

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
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 (%)
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%)
Oct 03, 2016 0.5480 0.5550 0.5400 0.5400 26,733 -0.01(-1.37%)
Sep 30, 2016 0.5487 0.5690 0.5371 0.5475 34,575 -0.01(-2.23%)
Sep 29, 2016 0.5500 0.5600 0.5500 0.5600 38,635 +0.02(+3.13%)
Sep 28, 2016 0.5750 0.5750 0.5300 0.5430 141,236 -0.02(-3.04%)
Sep 27, 2016 0.5796 0.5796 0.5400 0.5600 120,768 -0.01(-2.44%)
Sep 26, 2016 0.5700 0.6015 0.5700 0.5740 131,089 +0.00(+0.70%)
Sep 23, 2016 0.5900 0.5990 0.5700 0.5700 34,652 -0.00(-0.07%)
Sep 22, 2016 0.5800 0.6000 0.5650 0.5704 31,642 +0.00(+0.07%)
Sep 21, 2016 0.5500 0.5998 0.5240 0.5700 37,948 +0.01(+1.79%)
Sep 20, 2016 0.5600 0.5779 0.5500 0.5600 55,454 -0.03(-5.08%)
Sep 19, 2016 0.5500 0.5900 0.5400 0.5900 68,435 +0.04(+8.26%)
Sep 16, 2016 0.5600 0.5600 0.5450 0.5450 1,340 -0.02(-2.68%)
Sep 15, 2016 0.5400 0.5600 0.5300 0.5600 44,795 +0.00(+0.02%)
Sep 14, 2016 0.5682 0.5849 0.5500 0.5599 82,767 -0.00(-0.04%)
Sep 13, 2016 0.5500 0.5980 0.5500 0.5601 36,583 +0.01(+1.84%)
Sep 12, 2016 0.7475 0.8500 0.5300 0.5500 147,852 -0.02(-4.35%)
Sep 09, 2016 0.5900 0.6000 0.5701 0.5750 52,436 -0.01(-0.86%)
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.