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 (%)
Feb 28, 2019 2.170 2.204 2.160 2.200 89,602 +0.03(+1.38%)
Feb 27, 2019 2.140 2.210 2.140 2.170 149,638 +0.02(+1.17%)
Feb 26, 2019 2.150 2.160 2.100 2.145 69,144 +0.00(+0.23%)
Feb 25, 2019 2.110 2.150 2.110 2.140 73,396 +0.03(+1.42%)
Feb 22, 2019 2.100 2.150 2.100 2.110 44,900 -0.04(-1.86%)
Feb 21, 2019 2.110 2.150 2.080 2.150 74,252 +0.05(+2.38%)
Feb 20, 2019 2.130 2.130 2.050 2.100 93,731 -0.03(-1.41%)
Feb 19, 2019 2.090 2.130 2.090 2.130 53,009 +0.01(+0.47%)
Feb 15, 2019 2.120 2.130 2.090 2.120 49,200 +0.00(+0.00%)
Feb 14, 2019 2.110 2.120 2.070 2.120 60,625 +0.00(+0.00%)
Feb 13, 2019 2.110 2.120 2.090 2.120 65,394 +0.01(+0.47%)
Feb 12, 2019 2.090 2.110 2.081 2.110 63,386 +0.00(+0.00%)
Feb 11, 2019 2.130 2.130 2.080 2.110 78,187 +0.00(+0.00%)
Feb 08, 2019 2.100 2.120 2.090 2.110 64,500 +0.00(+0.00%)
Feb 07, 2019 2.120 2.120 2.090 2.110 69,858 +0.01(+0.48%)
Feb 06, 2019 2.050 2.120 2.040 2.100 35,606 +0.02(+0.96%)
Feb 05, 2019 2.080 2.100 2.070 2.080 13,352 -0.02(-0.95%)
Feb 04, 2019 2.090 2.120 2.040 2.100 31,910 +0.00(+0.00%)
Feb 01, 2019 2.120 2.123 2.075 2.100 51,000 -0.01(-0.47%)
Jan 31, 2019 2.120 2.140 2.075 2.110 80,321 +0.02(+0.96%)
Jan 30, 2019 2.100 2.110 2.070 2.090 41,464 +0.00(+0.00%)
Jan 29, 2019 2.040 2.110 2.000 2.090 123,598 +0.05(+2.45%)
Jan 28, 2019 2.140 2.140 1.980 2.040 115,613 -0.08(-3.77%)
Jan 25, 2019 2.110 2.150 2.090 2.120 364,400 +0.03(+1.44%)
Jan 24, 2019 2.060 2.100 2.060 2.090 53,616 +0.01(+0.48%)
Jan 23, 2019 2.090 2.090 2.050 2.080 182,983 +0.00(+0.00%)
Jan 22, 2019 2.050 2.110 2.030 2.080 59,089 +0.01(+0.48%)
Jan 18, 2019 2.080 2.110 2.060 2.070 74,000 +0.00(+0.00%)
Jan 17, 2019 2.060 2.110 2.050 2.070 150,852 -0.01(-0.48%)
Jan 16, 2019 2.040 2.082 2.035 2.080 112,835 +0.03(+1.46%)
Jan 15, 2019 1.980 2.060 1.980 2.050 190,218 +0.05(+2.50%)
Jan 14, 2019 2.040 2.040 1.940 2.000 180,181 -0.05(-2.44%)
Jan 11, 2019 2.000 2.050 1.960 2.050 85,400 +0.05(+2.50%)
Jan 10, 2019 1.990 2.040 1.910 2.000 160,519 +0.02(+1.01%)
Jan 09, 2019 1.900 1.990 1.850 1.980 210,943 +0.07(+3.66%)
Jan 08, 2019 1.830 1.910 1.820 1.910 78,628 +0.07(+3.80%)
Jan 07, 2019 1.880 1.880 1.820 1.840 40,995 -0.02(-1.08%)
Jan 04, 2019 1.860 1.890 1.850 1.860 52,700 +0.02(+1.09%)
Jan 03, 2019 1.820 1.840 1.760 1.840 137,779 +0.04(+2.22%)
Jan 02, 2019 1.720 1.830 1.670 1.800 94,777 +0.07(+4.05%)
Dec 31, 2018 1.670 1.790 1.670 1.730 133,500 +0.01(+0.58%)
Dec 28, 2018 1.620 1.730 1.580 1.720 156,300 +0.09(+5.52%)
Dec 27, 2018 1.660 1.660 1.530 1.630 215,775 -0.03(-1.81%)
Dec 26, 2018 1.570 1.670 1.500 1.660 171,932 +0.08(+5.06%)
Dec 24, 2018 1.540 1.620 1.500 1.580 206,500 -0.03(-1.86%)
Dec 21, 2018 1.550 1.620 1.480 1.610 418,200 -0.01(-0.62%)
Dec 20, 2018 1.740 1.740 1.620 1.620 206,118 -0.09(-5.54%)
Dec 19, 2018 1.700 1.750 1.660 1.715 235,126 +0.02(+0.88%)
Dec 18, 2018 1.740 1.790 1.700 1.700 226,530 -0.08(-4.49%)
Dec 17, 2018 1.780 1.840 1.658 1.780 548,206 -0.06(-3.26%)
Dec 14, 2018 1.990 2.005 1.840 1.840 385,500 -0.17(-8.46%)
Dec 13, 2018 2.040 2.088 1.950 2.010 255,989 -0.04(-1.95%)
Dec 12, 2018 2.150 2.170 2.020 2.050 356,612 -0.10(-4.65%)
Dec 11, 2018 2.170 2.180 2.150 2.150 68,622 -0.04(-1.83%)
Dec 10, 2018 2.200 2.200 2.150 2.190 117,708 -0.03(-1.35%)
Dec 07, 2018 2.170 2.220 2.150 2.220 157,500 +0.03(+1.37%)
Dec 06, 2018 2.200 2.200 2.150 2.190 66,707 -0.02(-0.90%)
Dec 04, 2018 2.220 2.230 2.160 2.210 117,600 -0.03(-1.34%)
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.