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 31, 2019 2.380 2.600 2.340 2.600 209,400 +0.21(+8.79%)
Dec 30, 2019 2.300 2.400 2.300 2.390 155,194 +0.10(+4.37%)
Dec 27, 2019 2.320 2.320 2.260 2.290 103,300 +0.00(+0.00%)
Dec 26, 2019 2.300 2.310 2.250 2.290 116,858 +0.04(+1.78%)
Dec 24, 2019 2.200 2.270 2.110 2.250 74,900 -0.01(-0.44%)
Dec 23, 2019 2.320 2.370 2.220 2.260 124,045 -0.11(-4.53%)
Dec 20, 2019 2.320 2.430 2.250 2.367 539,700 +0.21(+9.60%)
Dec 19, 2019 2.170 2.210 2.140 2.160 133,074 -0.02(-1.14%)
Dec 18, 2019 2.260 2.280 2.130 2.185 160,867 -0.06(-2.89%)
Dec 17, 2019 2.070 2.270 2.010 2.250 244,399 +0.19(+9.22%)
Dec 16, 2019 2.100 2.105 1.970 2.060 289,938 +0.01(+0.49%)
Dec 13, 2019 2.090 2.160 2.020 2.050 125,400 -0.02(-0.97%)
Dec 12, 2019 1.920 2.070 1.920 2.070 254,491 +0.15(+7.81%)
Dec 11, 2019 1.950 1.970 1.920 1.920 59,031 -0.02(-1.03%)
Dec 10, 2019 1.950 1.980 1.910 1.940 112,887 -0.01(-0.51%)
Dec 09, 2019 1.960 1.979 1.930 1.950 65,429 -0.01(-0.51%)
Dec 06, 2019 1.950 1.960 1.912 1.960 67,600 +0.04(+2.08%)
Dec 05, 2019 1.810 1.920 1.810 1.920 48,101 +0.11(+6.08%)
Dec 04, 2019 1.780 1.820 1.770 1.810 58,053 +0.02(+1.12%)
Dec 03, 2019 1.800 1.810 1.760 1.790 44,113 +0.02(+1.13%)
Dec 02, 2019 1.790 1.840 1.770 1.770 68,242 -0.03(-1.67%)
Nov 29, 2019 1.790 1.840 1.760 1.800 67,600 -0.02(-1.10%)
Nov 27, 2019 1.850 1.880 1.810 1.820 41,000 -0.03(-1.62%)
Nov 26, 2019 1.870 1.930 1.840 1.850 84,756 -0.03(-1.60%)
Nov 25, 2019 1.790 1.934 1.790 1.880 106,249 +0.09(+5.03%)
Nov 22, 2019 1.770 1.870 1.760 1.790 96,900 +0.02(+1.13%)
Nov 21, 2019 1.860 1.860 1.730 1.770 119,503 -0.07(-3.80%)
Nov 20, 2019 1.860 1.890 1.820 1.840 107,147 +0.00(+0.00%)
Nov 19, 2019 1.920 1.930 1.840 1.840 97,059 -0.07(-3.66%)
Nov 18, 2019 2.060 2.080 1.840 1.910 305,197 -0.16(-7.73%)
Nov 15, 2019 2.110 2.110 2.050 2.070 57,600 +0.01(+0.49%)
Nov 14, 2019 2.060 2.150 2.060 2.060 81,868 -0.05(-2.37%)
Nov 13, 2019 2.180 2.180 2.060 2.110 122,466 -0.06(-2.76%)
Nov 12, 2019 2.290 2.290 2.170 2.170 156,068 -0.01(-0.46%)
Nov 11, 2019 2.340 2.350 2.180 2.180 73,975 -0.07(-3.11%)
Nov 08, 2019 2.230 2.270 2.180 2.250 112,600 +0.05(+2.27%)
Nov 07, 2019 2.370 2.460 2.140 2.200 520,562 +0.00(+0.00%)
Nov 06, 2019 1.990 2.210 1.960 2.200 444,313 +0.19(+9.45%)
Nov 05, 2019 1.980 2.020 1.970 2.010 128,831 +0.02(+1.01%)
Nov 04, 2019 2.040 2.050 1.910 1.990 134,869 -0.01(-0.50%)
Nov 01, 2019 1.960 2.020 1.960 2.000 67,200 +0.02(+1.01%)
Oct 31, 2019 2.010 2.050 1.960 1.980 56,956 -0.02(-1.00%)
Oct 30, 2019 1.950 2.040 1.940 2.000 208,308 +0.06(+3.09%)
Oct 29, 2019 2.070 2.070 1.930 1.940 178,837 -0.11(-5.37%)
Oct 28, 2019 1.970 2.060 1.970 2.050 269,012 +0.08(+4.06%)
Oct 25, 2019 1.940 1.970 1.910 1.970 130,000 +0.03(+1.55%)
Oct 24, 2019 1.890 1.940 1.830 1.940 212,924 +0.12(+6.59%)
Oct 23, 2019 1.830 1.860 1.740 1.820 119,947 -0.01(-0.55%)
Oct 22, 2019 1.830 1.870 1.810 1.830 173,000 +0.00(+0.00%)
Oct 21, 2019 1.820 1.880 1.800 1.830 81,604 -0.01(-0.54%)
Oct 18, 2019 1.710 1.840 1.710 1.840 78,600 +0.09(+5.14%)
Oct 17, 2019 1.620 1.800 1.620 1.750 232,632 +0.12(+7.36%)
Oct 16, 2019 1.580 1.650 1.580 1.630 64,217 +0.02(+1.24%)
Oct 15, 2019 1.530 1.620 1.530 1.610 95,705 +0.07(+4.55%)
Oct 14, 2019 1.580 1.580 1.520 1.540 47,221 +0.00(+0.00%)
Oct 11, 2019 1.540 1.550 1.520 1.540 67,000 +0.00(+0.00%)
Oct 10, 2019 1.570 1.570 1.520 1.540 58,527 +0.01(+0.65%)
Oct 09, 2019 1.590 1.590 1.520 1.530 82,514 -0.06(-3.77%)
Oct 08, 2019 1.570 1.590 1.530 1.590 51,774 +0.03(+1.92%)
Oct 07, 2019 1.620 1.620 1.550 1.560 39,509 -0.05(-3.27%)
Oct 04, 2019 1.590 1.640 1.580 1.613 39,500 +0.03(+2.07%)
Oct 03, 2019 1.630 1.650 1.560 1.580 84,047 -0.04(-2.47%)
Oct 02, 2019 1.580 1.660 1.500 1.620 329,566 +0.05(+3.18%)
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.