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

Trilogy Metals Inc (NY: TMQ )

0.4870 +0.0080 (+1.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
May 31, 2019 2.710 2.710 2.620 2.680 80,800 -0.01(-0.56%)
May 30, 2019 2.650 2.750 2.650 2.695 69,515 +0.04(+1.70%)
May 29, 2019 2.700 2.700 2.610 2.650 46,236 -0.05(-1.85%)
May 28, 2019 2.680 2.700 2.630 2.700 78,213 +0.02(+0.75%)
May 24, 2019 2.600 2.690 2.590 2.680 58,000 +0.10(+3.88%)
May 23, 2019 2.610 2.610 2.480 2.580 33,589 -0.01(-0.39%)
May 22, 2019 2.550 2.600 2.540 2.590 105,625 +0.04(+1.57%)
May 21, 2019 2.500 2.550 2.500 2.550 27,472 +0.00(+0.00%)
May 20, 2019 2.560 2.560 2.290 2.550 92,727 +0.00(+0.00%)
May 17, 2019 2.540 2.550 2.490 2.550 37,800 +0.01(+0.39%)
May 16, 2019 2.520 2.550 2.480 2.540 52,767 +0.04(+1.60%)
May 15, 2019 2.490 2.660 2.490 2.500 107,605 +0.00(+0.00%)
May 14, 2019 2.440 2.518 2.440 2.500 34,582 +0.04(+1.63%)
May 13, 2019 2.470 2.480 2.390 2.460 118,883 -0.03(-1.20%)
May 10, 2019 2.490 2.510 2.470 2.490 40,800 -0.01(-0.40%)
May 09, 2019 2.500 2.510 2.480 2.500 33,338 +0.02(+0.81%)
May 08, 2019 2.470 2.520 2.450 2.480 44,101 -0.02(-0.80%)
May 07, 2019 2.510 2.510 2.400 2.500 79,203 +0.00(+0.00%)
May 06, 2019 2.490 2.520 2.390 2.500 70,813 +0.00(+0.00%)
May 03, 2019 2.440 2.530 2.423 2.500 142,500 +0.07(+2.88%)
May 02, 2019 2.380 2.430 2.350 2.430 131,277 +0.02(+0.83%)
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.