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 (%)
Jul 31, 2019 2.220 2.220 2.120 2.140 94,843 -0.06(-2.73%)
Jul 30, 2019 2.270 2.270 2.150 2.200 66,170 -0.04(-1.79%)
Jul 29, 2019 2.210 2.320 2.200 2.240 247,166 +0.06(+2.75%)
Jul 26, 2019 2.140 2.200 2.060 2.180 544,400 +0.05(+2.35%)
Jul 25, 2019 2.030 2.200 2.030 2.130 1,148,655 +0.12(+5.97%)
Jul 24, 2019 2.100 2.130 2.000 2.010 407,854 -0.11(-5.19%)
Jul 23, 2019 2.330 2.330 2.050 2.120 1,468,678 -0.17(-7.42%)
Jul 22, 2019 2.380 2.380 2.250 2.290 162,842 -0.08(-3.38%)
Jul 19, 2019 2.340 2.470 2.250 2.370 502,900 +0.07(+3.04%)
Jul 18, 2019 2.510 2.510 2.100 2.300 1,128,668 -0.20(-8.00%)
Jul 17, 2019 2.640 2.650 2.430 2.500 443,294 -0.14(-5.30%)
Jul 16, 2019 2.780 2.785 2.625 2.640 142,183 -0.14(-5.04%)
Jul 15, 2019 2.800 2.800 2.720 2.780 49,692 +0.00(+0.00%)
Jul 12, 2019 2.720 2.820 2.700 2.780 105,300 +0.05(+1.83%)
Jul 11, 2019 2.750 2.760 2.580 2.730 246,796 +0.01(+0.37%)
Jul 10, 2019 2.880 2.920 2.690 2.720 469,101 -0.16(-5.56%)
Jul 09, 2019 2.990 2.990 2.860 2.880 190,236 -0.08(-2.70%)
Jul 08, 2019 3.020 3.060 2.940 2.960 296,482 -0.10(-3.27%)
Jul 05, 2019 3.100 3.122 3.060 3.060 162,000 -0.03(-0.97%)
Jul 03, 2019 3.080 3.100 3.023 3.090 44,500 +0.04(+1.31%)
Jul 02, 2019 3.050 3.090 3.010 3.050 90,849 +0.01(+0.33%)
Jul 01, 2019 3.000 3.090 2.930 3.040 1,553,061 +0.09(+3.05%)
Jun 28, 2019 3.020 3.031 2.780 2.950 652,100 -0.07(-2.32%)
Jun 27, 2019 3.110 3.112 3.020 3.020 135,950 -0.08(-2.58%)
Jun 26, 2019 3.090 3.130 3.050 3.100 160,007 -0.01(-0.32%)
Jun 25, 2019 2.970 3.110 2.960 3.110 218,773 +0.11(+3.67%)
Jun 24, 2019 3.060 3.060 2.950 3.000 145,044 -0.03(-0.99%)
Jun 21, 2019 2.980 3.030 2.880 3.030 93,200 +0.12(+4.14%)
Jun 20, 2019 2.950 3.000 2.850 2.910 225,353 -0.01(-0.36%)
Jun 19, 2019 2.880 2.930 2.880 2.920 39,450 +0.02(+0.69%)
Jun 18, 2019 2.820 2.910 2.770 2.900 68,699 +0.07(+2.47%)
Jun 17, 2019 2.900 2.903 2.810 2.830 95,899 -0.07(-2.41%)
Jun 14, 2019 2.850 2.900 2.750 2.900 159,300 +0.06(+2.11%)
Jun 13, 2019 2.610 2.840 2.600 2.840 251,096 +0.24(+9.23%)
Jun 12, 2019 2.630 2.640 2.580 2.600 44,264 -0.05(-1.89%)
Jun 11, 2019 2.700 2.710 2.630 2.650 54,100 -0.01(-0.38%)
Jun 10, 2019 2.670 2.730 2.650 2.660 86,594 -0.07(-2.56%)
Jun 07, 2019 2.740 2.770 2.690 2.730 85,500 +0.00(+0.00%)
Jun 06, 2019 2.690 2.730 2.600 2.730 72,746 +0.09(+3.41%)
Jun 05, 2019 2.700 2.712 2.630 2.640 38,840 -0.02(-0.75%)
Jun 04, 2019 2.630 2.760 2.610 2.660 73,996 +0.02(+0.76%)
Jun 03, 2019 2.700 2.750 2.640 2.640 96,108 -0.04(-1.49%)
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.