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 26, 2021 2.200 2.250 2.080 2.150 1,021,900 -0.03(-1.38%)
Feb 25, 2021 2.400 2.440 2.180 2.180 1,164,177 -0.18(-7.63%)
Feb 24, 2021 2.370 2.420 2.310 2.360 825,414 +0.00(+0.00%)
Feb 23, 2021 2.440 2.440 2.200 2.360 808,220 -0.09(-3.67%)
Feb 22, 2021 2.500 2.550 2.410 2.450 1,001,550 -0.05(-2.00%)
Feb 19, 2021 2.470 2.600 2.400 2.500 2,318,600 +0.03(+1.21%)
Feb 18, 2021 2.510 2.530 2.430 2.470 512,928 -0.04(-1.59%)
Feb 17, 2021 2.580 2.580 2.430 2.510 689,021 -0.06(-2.33%)
Feb 16, 2021 2.450 2.580 2.410 2.570 1,676,372 +0.21(+8.90%)
Feb 12, 2021 2.320 2.450 2.280 2.360 1,335,300 +0.11(+4.89%)
Feb 11, 2021 2.360 2.370 2.250 2.250 668,067 -0.07(-3.02%)
Feb 10, 2021 2.220 2.330 2.220 2.320 1,055,742 +0.11(+4.98%)
Feb 09, 2021 2.210 2.250 2.150 2.210 359,120 +0.03(+1.38%)
Feb 08, 2021 2.110 2.180 2.110 2.180 335,269 +0.08(+3.81%)
Feb 05, 2021 2.030 2.100 2.000 2.100 149,500 +0.06(+2.94%)
Feb 04, 2021 2.060 2.070 1.990 2.040 424,457 -0.02(-0.97%)
Feb 03, 2021 2.030 2.090 2.020 2.060 415,697 +0.02(+0.98%)
Feb 02, 2021 2.160 2.170 2.020 2.040 718,474 -0.14(-6.42%)
Feb 01, 2021 2.140 2.250 2.100 2.180 1,331,910 +0.10(+4.81%)
Jan 29, 2021 2.110 2.120 2.020 2.080 541,700 +0.01(+0.48%)
Jan 28, 2021 2.050 2.080 1.990 2.070 576,575 +0.05(+2.48%)
Jan 27, 2021 2.100 2.130 1.990 2.020 479,381 -0.15(-6.91%)
Jan 26, 2021 2.110 2.180 2.070 2.170 571,193 +0.04(+1.88%)
Jan 25, 2021 2.150 2.180 2.060 2.130 552,236 -0.01(-0.47%)
Jan 22, 2021 2.020 2.140 2.000 2.140 368,700 +0.13(+6.47%)
Jan 21, 2021 2.040 2.090 2.010 2.010 406,162 -0.03(-1.47%)
Jan 20, 2021 2.040 2.080 2.040 2.040 314,449 +0.01(+0.49%)
Jan 19, 2021 2.020 2.040 1.985 2.030 344,050 +0.01(+0.50%)
Jan 15, 2021 2.060 2.075 2.000 2.020 238,200 -0.02(-0.98%)
Jan 14, 2021 2.050 2.110 2.010 2.040 314,533 -0.01(-0.49%)
Jan 13, 2021 2.010 2.050 1.950 2.050 202,978 +0.05(+2.50%)
Jan 12, 2021 2.010 2.020 1.950 2.000 383,066 +0.00(+0.00%)
Jan 11, 2021 2.000 2.030 1.950 2.000 312,619 +0.01(+0.50%)
Jan 08, 2021 2.030 2.045 1.950 1.990 753,600 -0.05(-2.45%)
Jan 07, 2021 2.090 2.120 2.020 2.040 391,882 -0.03(-1.40%)
Jan 06, 2021 2.030 2.139 2.000 2.069 499,423 +0.05(+2.42%)
Jan 05, 2021 2.020 2.030 1.980 2.020 408,044 +0.01(+0.50%)
Jan 04, 2021 2.040 2.060 1.990 2.010 375,490 +0.01(+0.50%)
Dec 31, 2020 2.000 2.000 2.000 424,903 -0.02(-0.99%)
Dec 30, 2020 2.010 2.070 1.960 2.020 424,903 +0.03(+1.51%)
Dec 29, 2020 2.140 2.140 1.970 1.990 521,590 -0.14(-6.57%)
Dec 28, 2020 2.000 2.140 1.983 2.130 564,161 +0.18(+9.23%)
Dec 24, 2020 1.940 1.950 1.910 1.950 144,400 +0.03(+1.56%)
Dec 23, 2020 1.880 1.930 1.870 1.920 303,414 +0.01(+0.52%)
Dec 22, 2020 1.940 1.940 1.820 1.910 208,573 -0.03(-1.55%)
Dec 21, 2020 1.960 1.990 1.880 1.940 516,981 -0.02(-1.02%)
Dec 18, 2020 1.940 1.960 1.880 1.960 250,700 +0.04(+2.08%)
Dec 17, 2020 1.870 1.965 1.850 1.920 290,314 +0.05(+2.67%)
Dec 16, 2020 1.860 1.900 1.850 1.870 184,880 -0.02(-1.06%)
Dec 15, 2020 1.890 1.900 1.850 1.890 191,611 +0.05(+2.72%)
Dec 14, 2020 1.850 1.890 1.830 1.840 73,302 -0.01(-0.54%)
Dec 11, 2020 1.900 1.900 1.820 1.850 122,500 -0.05(-2.63%)
Dec 10, 2020 1.850 1.900 1.830 1.900 195,133 +0.08(+4.40%)
Dec 09, 2020 1.910 1.927 1.800 1.820 283,789 -0.05(-2.67%)
Dec 08, 2020 2.000 2.000 1.870 1.870 398,296 -0.14(-6.97%)
Dec 07, 2020 2.040 2.050 1.980 2.010 359,981 +0.01(+0.50%)
Dec 04, 2020 1.960 2.030 1.910 2.000 252,400 +0.02(+1.01%)
Dec 03, 2020 2.010 2.010 1.960 1.980 117,581 +0.01(+0.51%)
Dec 02, 2020 2.040 2.050 1.950 1.970 201,140 -0.01(-0.51%)
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.