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

Trilogy Metals Inc (NY: TMQ )

0.4002 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Apr 30, 2019 2.430 2.460 2.290 2.440 167,270 -0.01(-0.41%)
Apr 29, 2019 2.510 2.522 2.345 2.450 258,502 -0.03(-1.21%)
Apr 26, 2019 2.670 2.670 2.480 2.480 233,900 -0.17(-6.42%)
Apr 25, 2019 2.680 2.700 2.570 2.650 242,235 -0.02(-0.75%)
Apr 24, 2019 2.750 2.750 2.610 2.670 607,103 -0.07(-2.55%)
Apr 23, 2019 2.790 2.795 2.735 2.740 300,075 -0.06(-2.14%)
Apr 22, 2019 2.790 2.820 2.720 2.800 186,570 +0.02(+0.72%)
Apr 18, 2019 2.750 2.780 2.700 2.780 276,100 +0.08(+2.96%)
Apr 17, 2019 2.590 2.750 2.570 2.700 799,493 +0.12(+4.65%)
Apr 16, 2019 2.530 2.580 2.510 2.580 112,071 +0.05(+1.98%)
Apr 15, 2019 2.530 2.540 2.470 2.530 227,697 +0.00(+0.00%)
Apr 12, 2019 2.540 2.560 2.500 2.530 259,700 +0.02(+0.80%)
Apr 11, 2019 2.500 2.530 2.490 2.510 246,106 -0.01(-0.40%)
Apr 10, 2019 2.510 2.520 2.480 2.520 34,579 +0.01(+0.40%)
Apr 09, 2019 2.520 2.520 2.500 2.510 52,571 +0.01(+0.40%)
Apr 08, 2019 2.510 2.520 2.500 2.500 123,274 -0.01(-0.40%)
Apr 05, 2019 2.490 2.510 2.480 2.510 51,900 +0.03(+1.21%)
Apr 04, 2019 2.470 2.500 2.460 2.480 101,458 +0.02(+0.81%)
Apr 03, 2019 2.480 2.490 2.450 2.460 48,686 +0.02(+0.82%)
Apr 02, 2019 2.450 2.470 2.400 2.440 122,289 -0.01(-0.41%)
Apr 01, 2019 2.500 2.500 2.410 2.450 51,854 -0.01(-0.41%)
Mar 29, 2019 2.480 2.505 2.460 2.460 29,400 -0.02(-0.81%)
Mar 28, 2019 2.500 2.530 2.470 2.480 82,659 -0.05(-1.98%)
Mar 27, 2019 2.550 2.550 2.500 2.530 68,718 -0.01(-0.39%)
Mar 26, 2019 2.490 2.540 2.420 2.540 93,133 +0.09(+3.67%)
Mar 25, 2019 2.350 2.460 2.350 2.450 187,286 +0.11(+4.70%)
Mar 22, 2019 2.490 2.490 2.290 2.340 512,100 -0.16(-6.40%)
Mar 21, 2019 2.520 2.537 2.480 2.500 37,943 +0.00(+0.00%)
Mar 20, 2019 2.520 2.528 2.470 2.500 95,843 -0.02(-0.79%)
Mar 19, 2019 2.550 2.550 2.492 2.520 77,811 -0.03(-1.18%)
Mar 18, 2019 2.530 2.550 2.470 2.550 128,123 +0.02(+0.79%)
Mar 15, 2019 2.490 2.550 2.450 2.530 60,300 +0.03(+1.20%)
Mar 14, 2019 2.470 2.520 2.470 2.500 80,682 -0.01(-0.39%)
Mar 13, 2019 2.540 2.540 2.430 2.510 217,751 -0.02(-0.79%)
Mar 12, 2019 2.500 2.550 2.460 2.530 248,012 +0.06(+2.43%)
Mar 11, 2019 2.360 2.470 2.340 2.470 285,553 +0.11(+4.66%)
Mar 08, 2019 2.360 2.380 2.300 2.360 85,500 +0.00(+0.00%)
Mar 07, 2019 2.290 2.380 2.230 2.360 150,947 +0.05(+2.16%)
Mar 06, 2019 2.230 2.310 2.150 2.310 407,134 +0.10(+4.52%)
Mar 05, 2019 2.210 2.250 2.210 2.210 48,223 -0.04(-1.78%)
Mar 04, 2019 2.260 2.260 2.210 2.250 68,413 -0.05(-2.17%)
Mar 01, 2019 2.190 2.300 2.180 2.300 89,600 +0.10(+4.55%)
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%)
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.