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

Trilogy Metals Inc (NY: TMQ )

0.4961 -0.0039 (-0.78%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 17, 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, 2021 2.270 2.320 2.250 2.260 122,400 +0.00(+0.00%)
Apr 29, 2021 2.270 2.320 2.250 2.260 229,238 -0.02(-0.88%)
Apr 28, 2021 2.300 2.310 2.250 2.280 100,544 -0.01(-0.44%)
Apr 27, 2021 2.310 2.380 2.270 2.290 197,067 +0.01(+0.44%)
Apr 26, 2021 2.300 2.340 2.250 2.280 360,290 +0.00(+0.00%)
Apr 23, 2021 2.270 2.290 2.240 2.280 164,300 +0.03(+1.33%)
Apr 22, 2021 2.400 2.400 2.230 2.250 194,606 -0.16(-6.64%)
Apr 21, 2021 2.300 2.420 2.280 2.410 373,995 +0.11(+4.78%)
Apr 20, 2021 2.380 2.400 2.250 2.300 261,092 -0.10(-4.17%)
Apr 19, 2021 2.460 2.498 2.360 2.400 191,789 -0.06(-2.44%)
Apr 16, 2021 2.430 2.490 2.400 2.460 245,900 -0.01(-0.40%)
Apr 15, 2021 2.450 2.490 2.410 2.470 251,937 +0.03(+1.23%)
Apr 14, 2021 2.280 2.470 2.250 2.440 419,462 +0.19(+8.44%)
Apr 13, 2021 2.280 2.330 2.220 2.250 160,164 -0.06(-2.60%)
Apr 12, 2021 2.280 2.320 2.245 2.310 149,782 +0.04(+1.76%)
Apr 09, 2021 2.270 2.280 2.230 2.270 128,700 +0.00(+0.00%)
Apr 08, 2021 2.270 2.330 2.270 2.270 148,277 -0.02(-0.87%)
Apr 07, 2021 2.290 2.300 2.190 2.290 338,244 -0.02(-0.87%)
Apr 06, 2021 2.400 2.600 2.280 2.310 1,115,522 -0.04(-1.70%)
Apr 05, 2021 2.200 2.350 2.160 2.350 402,692 +0.17(+7.80%)
Apr 01, 2021 2.150 2.180 2.100 2.180 237,700 +0.04(+1.87%)
Mar 31, 2021 2.090 2.170 2.070 2.140 198,366 +0.07(+3.38%)
Mar 30, 2021 2.100 2.100 2.050 2.070 250,197 -0.05(-2.36%)
Mar 29, 2021 2.180 2.205 2.080 2.120 321,702 -0.04(-1.85%)
Mar 26, 2021 2.070 2.180 2.070 2.160 144,100 +0.08(+3.85%)
Mar 25, 2021 2.080 2.100 2.050 2.080 254,745 +0.00(+0.00%)
Mar 24, 2021 2.090 2.128 2.070 2.080 119,021 +0.01(+0.48%)
Mar 23, 2021 2.200 2.200 2.050 2.070 451,041 -0.13(-5.91%)
Mar 22, 2021 2.220 2.240 2.180 2.200 253,743 +0.00(+0.00%)
Mar 19, 2021 2.160 2.250 2.140 2.200 253,700 +0.04(+1.85%)
Mar 18, 2021 2.210 2.250 2.140 2.160 267,445 -0.06(-2.70%)
Mar 17, 2021 2.140 2.230 2.130 2.220 255,350 +0.08(+3.74%)
Mar 16, 2021 2.210 2.210 2.140 2.140 321,572 -0.06(-2.73%)
Mar 15, 2021 2.220 2.230 2.155 2.200 251,613 -0.01(-0.45%)
Mar 12, 2021 2.220 2.237 2.200 2.210 235,500 -0.03(-1.34%)
Mar 11, 2021 2.220 2.260 2.190 2.240 201,034 +0.01(+0.45%)
Mar 10, 2021 2.200 2.250 2.180 2.230 282,538 +0.04(+1.83%)
Mar 09, 2021 2.220 2.250 2.160 2.190 307,154 -0.01(-0.45%)
Mar 08, 2021 2.260 2.290 2.120 2.200 479,970 -0.03(-1.35%)
Mar 05, 2021 2.150 2.320 2.130 2.230 743,500 +0.09(+4.21%)
Mar 04, 2021 2.240 2.250 2.070 2.140 555,417 -0.10(-4.46%)
Mar 03, 2021 2.290 2.290 2.210 2.240 305,000 -0.05(-2.18%)
Mar 02, 2021 2.280 2.290 2.220 2.290 386,348 +0.04(+1.78%)
Mar 01, 2021 2.200 2.290 2.200 2.250 478,956 +0.10(+4.65%)
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%)
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.