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

Trilogy Metals Inc (NY: TMQ )

0.4950 +0.0144 (+3.00%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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 (%)
Jun 30, 2020 1.920 2.040 1.910 2.000 254,033 +0.07(+3.63%)
Jun 29, 2020 1.950 2.040 1.910 1.930 252,489 -0.02(-1.03%)
Jun 26, 2020 1.870 1.950 1.800 1.950 204,800 +0.08(+4.28%)
Jun 25, 2020 1.820 1.880 1.810 1.870 145,267 +0.04(+2.19%)
Jun 24, 2020 1.840 1.880 1.806 1.830 370,859 -0.05(-2.66%)
Jun 23, 2020 1.830 1.930 1.830 1.880 166,211 +0.02(+1.08%)
Jun 22, 2020 1.800 1.920 1.800 1.860 261,129 +0.00(+0.00%)
Jun 19, 2020 1.850 1.872 1.825 1.860 85,600 +0.03(+1.64%)
Jun 18, 2020 1.860 1.930 1.800 1.830 213,921 -0.03(-1.61%)
Jun 17, 2020 1.890 1.940 1.850 1.860 179,158 -0.01(-0.53%)
Jun 16, 2020 1.960 1.960 1.850 1.870 207,828 -0.08(-4.10%)
Jun 15, 2020 1.920 1.960 1.780 1.950 219,275 -0.02(-1.02%)
Jun 12, 2020 1.850 2.060 1.850 1.970 300,400 +0.23(+13.22%)
Jun 11, 2020 2.040 2.040 1.700 1.740 684,282 -0.38(-17.92%)
Jun 10, 2020 2.120 2.120 2.020 2.120 174,681 +0.00(+0.00%)
Jun 09, 2020 2.180 2.180 2.060 2.120 173,222 +0.03(+1.44%)
Jun 08, 2020 2.030 2.130 2.030 2.090 202,266 +0.05(+2.45%)
Jun 05, 2020 2.020 2.060 2.000 2.040 196,200 +0.02(+0.99%)
Jun 04, 2020 2.000 2.040 1.910 2.020 143,645 +0.03(+1.51%)
Jun 03, 2020 2.050 2.050 1.935 1.990 114,384 -0.01(-0.50%)
Jun 02, 2020 2.040 2.080 1.940 2.000 221,960 -0.02(-0.99%)
Jun 01, 2020 1.880 2.060 1.880 2.020 434,134 +0.14(+7.45%)
May 29, 2020 1.870 1.890 1.770 1.880 209,700 +0.02(+1.08%)
May 28, 2020 1.860 1.950 1.858 1.860 110,779 +0.00(+0.00%)
May 27, 2020 1.810 1.880 1.780 1.860 132,802 +0.08(+4.49%)
May 26, 2020 1.950 1.950 1.760 1.780 169,039 -0.12(-6.32%)
May 22, 2020 1.930 1.970 1.870 1.900 121,600 +0.01(+0.53%)
May 21, 2020 1.880 1.900 1.813 1.890 131,511 +0.02(+1.07%)
May 20, 2020 1.940 1.990 1.815 1.870 163,821 -0.05(-2.60%)
May 19, 2020 1.910 1.990 1.900 1.920 164,514 +0.01(+0.52%)
May 18, 2020 1.960 2.020 1.871 1.910 268,486 +0.00(+0.00%)
May 15, 2020 1.810 1.910 1.780 1.910 293,600 +0.11(+6.11%)
May 14, 2020 1.760 1.830 1.730 1.800 132,470 +0.03(+1.69%)
May 13, 2020 1.830 1.900 1.760 1.770 230,826 -0.02(-1.12%)
May 12, 2020 1.770 1.890 1.770 1.790 168,339 +0.00(+0.00%)
May 11, 2020 1.770 1.800 1.740 1.790 113,813 +0.03(+1.70%)
May 08, 2020 1.700 1.770 1.650 1.760 154,100 +0.11(+6.67%)
May 07, 2020 1.660 1.670 1.640 1.650 75,544 +0.05(+3.12%)
May 06, 2020 1.640 1.640 1.590 1.600 128,348 +0.00(+0.00%)
May 05, 2020 1.570 1.700 1.570 1.600 191,272 +0.05(+3.23%)
May 04, 2020 1.590 1.650 1.537 1.550 144,677 -0.06(-3.73%)
May 01, 2020 1.780 1.780 1.530 1.610 251,200 -0.17(-9.55%)
Apr 30, 2020 1.780 1.820 1.720 1.780 158,181 -0.02(-1.11%)
Apr 29, 2020 1.780 1.890 1.680 1.800 217,784 +0.03(+1.69%)
Apr 28, 2020 1.810 1.870 1.760 1.770 124,867 -0.04(-2.21%)
Apr 27, 2020 1.750 1.880 1.710 1.810 544,393 +0.13(+7.74%)
Apr 24, 2020 1.600 1.710 1.570 1.680 113,600 +0.11(+7.01%)
Apr 23, 2020 1.610 1.680 1.520 1.570 168,938 -0.02(-1.26%)
Apr 22, 2020 1.610 1.630 1.570 1.590 98,606 +0.03(+1.92%)
Apr 21, 2020 1.480 1.570 1.465 1.560 146,370 +0.03(+1.96%)
Apr 20, 2020 1.470 1.570 1.400 1.530 135,152 +0.01(+0.66%)
Apr 17, 2020 1.590 1.590 1.460 1.520 99,500 +0.04(+2.70%)
Apr 16, 2020 1.500 1.500 1.440 1.480 113,737 -0.01(-0.67%)
Apr 15, 2020 1.540 1.540 1.460 1.490 119,271 -0.06(-3.87%)
Apr 14, 2020 1.650 1.650 1.510 1.550 143,005 +0.01(+0.65%)
Apr 13, 2020 1.600 1.600 1.450 1.540 197,690 -0.08(-4.94%)
Apr 09, 2020 1.750 1.750 1.620 1.620 162,000 -0.10(-5.81%)
Apr 08, 2020 1.600 1.740 1.510 1.720 216,213 +0.22(+14.67%)
Apr 07, 2020 1.460 1.540 1.410 1.500 147,572 +0.04(+2.74%)
Apr 06, 2020 1.480 1.540 1.430 1.460 144,479 +0.03(+2.10%)
Apr 03, 2020 1.410 1.440 1.350 1.430 134,600 +0.02(+1.42%)
Apr 02, 2020 1.320 1.430 1.310 1.410 274,938 +0.09(+6.82%)
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.