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 (%)
Dec 29, 2017 1.090 1.090 1.090 0 -0.06(-5.22%)
Dec 28, 2017 1.070 1.180 1.070 1.150 253,863 +0.09(+8.49%)
Dec 27, 2017 1.150 1.190 1.060 1.060 289,547 -0.08(-7.02%)
Dec 26, 2017 1.080 1.163 1.080 1.140 243,739 +0.06(+5.56%)
Dec 22, 2017 1.160 1.160 1.060 1.080 116,898 -0.07(-6.10%)
Dec 21, 2017 1.120 1.190 1.110 1.150 270,579 +0.02(+1.78%)
Dec 20, 2017 1.180 1.190 1.060 1.130 383,863 -0.06(-5.04%)
Dec 19, 2017 0.8800 1.200 0.8300 1.190 8,278,814 +0.31(+35.23%)
Dec 18, 2017 0.8800 0.8900 0.8100 0.8800 1,230,058 -0.01(-0.91%)
Dec 15, 2017 0.9156 0.9300 0.8800 0.8881 74,694 -0.01(-1.30%)
Dec 14, 2017 0.8299 0.9850 0.8165 0.8998 373,553 +0.09(+10.79%)
Dec 13, 2017 0.7700 0.8299 0.7600 0.8122 147,221 +0.05(+6.31%)
Dec 12, 2017 0.7010 0.7800 0.7000 0.7640 213,768 +0.06(+8.99%)
Dec 11, 2017 0.7600 0.7607 0.6900 0.7010 171,403 -0.06(-7.76%)
Dec 08, 2017 0.7900 0.7900 0.7441 0.7600 105,639 +0.00(+0.00%)
Dec 07, 2017 0.7011 0.7700 0.7000 0.7600 103,353 +0.03(+4.11%)
Dec 06, 2017 0.7300 0.7600 0.7200 0.7300 122,580 -0.03(-3.96%)
Dec 05, 2017 0.7900 0.7900 0.7455 0.7601 111,151 -0.04(-4.99%)
Dec 04, 2017 0.8000 0.8500 0.7000 0.8000 237,554 +0.00(+0.00%)
Dec 01, 2017 0.8105 0.8199 0.7800 0.8000 81,052 -0.01(-1.23%)
Nov 30, 2017 0.8300 0.8300 0.7900 0.8100 134,597 -0.01(-1.82%)
Nov 29, 2017 0.8360 0.8501 0.8000 0.8250 141,318 -0.02(-2.75%)
Nov 28, 2017 0.8910 0.8980 0.8110 0.8483 475,127 -0.05(-5.52%)
Nov 27, 2017 0.9350 0.9350 0.8900 0.8979 117,714 -0.01(-1.55%)
Nov 24, 2017 0.9200 0.9400 0.9000 0.9120 32,533 -0.02(-1.94%)
Nov 22, 2017 0.9200 0.9400 0.9000 0.9300 77,344 +0.02(+1.64%)
Nov 21, 2017 0.9500 0.9500 0.9000 0.9150 134,178 -0.02(-2.25%)
Nov 20, 2017 0.9700 0.9700 0.9160 0.9361 34,123 -0.01(-0.92%)
Nov 17, 2017 0.9788 0.9788 0.9200 0.9448 51,424 +0.02(+2.68%)
Nov 16, 2017 0.9326 0.9511 0.9200 0.9201 77,712 -0.02(-2.23%)
Nov 15, 2017 0.9700 0.9706 0.9332 0.9411 57,491 -0.02(-2.03%)
Nov 14, 2017 0.9700 0.9755 0.9365 0.9606 153,933 -0.02(-2.04%)
Nov 13, 2017 0.9900 0.9900 0.9700 0.9806 68,013 +0.01(+0.55%)
Nov 10, 2017 0.9682 0.9796 0.9600 0.9752 69,310 +0.02(+1.58%)
Nov 09, 2017 1.000 1.000 0.9600 0.9600 242,888 -0.03(-3.09%)
Nov 08, 2017 1.030 1.030 0.9900 0.9906 83,022 -0.01(-0.97%)
Nov 07, 2017 1.000 1.010 0.9900 1.000 73,257 +0.00(+0.04%)
Nov 06, 2017 1.000 1.050 0.9900 0.9999 177,444 -0.00(-0.01%)
Nov 03, 2017 0.9910 1.008 0.9910 1.000 78,995 +0.00(+0.01%)
Nov 02, 2017 1.040 1.050 0.9929 0.9999 115,916 -0.00(-0.01%)
Nov 01, 2017 1.020 1.044 1.000 1.000 55,118 +0.00(+0.00%)
Oct 31, 2017 1.000 1.020 0.9971 1.000 42,423 +0.00(+0.28%)
Oct 30, 2017 1.040 0.9900 0.9972 171,451 -0.02(-2.24%)
Oct 27, 2017 1.030 1.038 1.000 1.020 97,546 -0.01(-0.67%)
Oct 26, 2017 1.050 1.050 0.9969 1.027 78,571 +0.03(+2.69%)
Oct 25, 2017 1.020 1.050 0.9900 1.000 196,662 -0.02(-2.01%)
Oct 24, 2017 1.060 1.070 1.010 1.020 101,869 -0.04(-3.73%)
Oct 23, 2017 1.090 1.100 1.040 1.060 154,704 -0.01(-0.93%)
Oct 20, 2017 1.090 1.110 1.050 1.070 102,080 +0.00(+0.00%)
Oct 19, 2017 1.120 1.120 1.060 1.070 238,377 -0.03(-2.73%)
Oct 18, 2017 1.100 1.109 1.080 1.100 169,709 +0.03(+2.96%)
Oct 17, 2017 1.100 1.100 1.060 1.068 99,127 -0.01(-1.07%)
Oct 16, 2017 1.150 1.170 1.070 1.080 331,711 +0.01(+0.93%)
Oct 13, 2017 1.170 1.180 1.050 1.070 434,546 -0.05(-4.46%)
Oct 12, 2017 1.000 1.140 0.9959 1.120 785,165 +0.15(+15.56%)
Oct 11, 2017 0.9800 0.9800 0.9547 0.9692 77,551 -0.00(-0.08%)
Oct 10, 2017 0.9700 0.9800 0.9500 0.9700 196,378 +0.02(+1.77%)
Oct 09, 2017 0.9400 0.9659 0.9200 0.9531 102,798 +0.03(+3.60%)
Oct 06, 2017 0.9000 0.9290 0.8721 0.9200 117,237 +0.02(+1.98%)
Oct 05, 2017 0.9100 0.9142 0.8800 0.9021 216,180 +0.03(+3.61%)
Oct 04, 2017 0.9500 0.9500 0.8601 0.8707 690,026 -0.07(-7.37%)
Oct 03, 2017 0.9450 0.9550 0.9300 0.9400 117,936 +0.02(+2.17%)
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.