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, 2018 1.930 1.930 1.900 1.930 45,081 +0.00(+0.00%)
Jul 30, 2018 1.880 1.960 1.850 1.930 139,812 +0.07(+3.76%)
Jul 27, 2018 1.960 1.980 1.850 1.860 255,300 -0.12(-6.26%)
Jul 26, 2018 1.990 2.010 1.920 1.984 261,653 +0.00(+0.21%)
Jul 25, 2018 1.850 1.980 1.830 1.980 467,204 +0.16(+8.79%)
Jul 24, 2018 1.760 1.850 1.760 1.820 528,718 +0.04(+2.25%)
Jul 23, 2018 1.840 1.860 1.770 1.780 86,781 -0.06(-3.26%)
Jul 20, 2018 1.820 1.870 1.820 1.840 305,508 +0.03(+1.66%)
Jul 19, 2018 1.770 1.820 1.750 1.810 90,749 +0.03(+1.69%)
Jul 18, 2018 1.700 1.800 1.680 1.780 117,851 +0.06(+3.49%)
Jul 17, 2018 1.580 1.750 1.580 1.720 95,113 +0.06(+3.61%)
Jul 16, 2018 1.610 1.710 1.580 1.660 86,365 +0.01(+0.61%)
Jul 13, 2018 1.620 1.670 1.614 1.650 51,991 +0.01(+0.61%)
Jul 12, 2018 1.680 1.680 1.601 1.640 112,030 -0.03(-1.64%)
Jul 11, 2018 1.710 1.710 1.650 1.667 100,559 -0.03(-1.51%)
Jul 10, 2018 1.750 1.750 1.680 1.693 118,121 -0.06(-3.27%)
Jul 09, 2018 1.820 1.820 1.740 1.750 113,868 -0.06(-3.31%)
Jul 06, 2018 1.790 1.830 1.790 1.810 61,807 +0.03(+1.69%)
Jul 05, 2018 1.800 1.820 1.800 1.780 177,036 -0.02(-1.11%)
Jul 03, 2018 1.800 1.800 1.800 0 +0.02(+1.12%)
Jul 02, 2018 1.820 1.820 1.730 1.780 62,442 +0.00(+0.00%)
Jun 29, 2018 1.800 1.780 137,407 +0.10(+5.95%)
Jun 28, 2018 1.750 1.750 1.660 1.680 125,389 -0.03(-1.75%)
Jun 27, 2018 1.650 1.710 1.610 1.710 190,402 +0.07(+4.27%)
Jun 26, 2018 1.650 1.685 1.640 1.640 122,560 -0.03(-1.80%)
Jun 25, 2018 1.750 1.770 1.660 1.670 140,805 -0.09(-5.11%)
Jun 22, 2018 1.680 1.800 1.670 1.760 150,286 +0.07(+4.14%)
Jun 21, 2018 1.710 1.710 1.620 1.690 138,072 -0.02(-1.17%)
Jun 20, 2018 1.790 1.830 1.660 1.710 153,361 -0.04(-2.29%)
Jun 19, 2018 1.820 1.822 1.670 1.750 255,201 -0.04(-2.32%)
Jun 18, 2018 1.670 1.870 1.650 1.792 445,407 +0.13(+7.93%)
Jun 15, 2018 1.660 1.640 1.660 150,456 +0.02(+1.21%)
Jun 14, 2018 1.640 1.640 1.590 1.640 127,363 +0.01(+0.61%)
Jun 13, 2018 1.600 1.630 1.490 1.630 228,527 +0.04(+2.52%)
Jun 12, 2018 1.520 1.590 1.500 1.590 150,342 +0.09(+6.00%)
Jun 11, 2018 1.480 1.540 1.460 1.500 160,669 -0.01(-0.66%)
Jun 08, 2018 1.550 1.550 1.430 1.510 170,081 -0.03(-1.95%)
Jun 07, 2018 1.600 1.610 1.490 1.540 268,305 +0.07(+4.76%)
Jun 06, 2018 1.470 1.470 332,725 +0.11(+8.09%)
Jun 05, 2018 1.280 1.370 1.280 1.360 193,422 +0.07(+5.43%)
Jun 04, 2018 1.270 1.320 1.270 1.290 40,282 +0.01(+0.78%)
Jun 01, 2018 1.300 1.360 1.261 1.280 76,749 -0.03(-2.29%)
May 31, 2018 1.370 1.370 1.300 1.310 47,579 -0.04(-2.96%)
May 30, 2018 1.380 1.380 1.350 1.350 97,168 -0.03(-2.17%)
May 29, 2018 1.340 1.380 1.300 1.380 219,362 +0.08(+6.15%)
May 25, 2018 1.300 1.300 1.300 0 +0.05(+4.00%)
May 24, 2018 1.240 1.300 1.240 1.250 23,720 +0.00(+0.00%)
May 23, 2018 1.260 1.263 1.250 1.250 32,802 +0.00(+0.00%)
May 22, 2018 1.280 1.300 1.250 1.250 36,990 -0.03(-2.28%)
May 21, 2018 1.310 1.330 1.255 1.279 87,408 -0.04(-3.09%)
May 18, 2018 1.330 1.340 1.310 1.320 46,217 -0.02(-1.49%)
May 17, 2018 1.350 1.380 1.301 1.340 124,240 -0.01(-0.95%)
May 16, 2018 1.290 1.370 1.290 1.353 191,045 +0.05(+4.07%)
May 15, 2018 1.250 1.320 1.230 1.300 162,178 +0.06(+4.84%)
May 14, 2018 1.230 1.250 1.216 1.240 55,956 +0.02(+1.64%)
May 11, 2018 1.190 1.250 1.190 1.220 138,260 +0.01(+0.83%)
May 10, 2018 1.180 1.219 1.170 1.210 38,545 +0.03(+2.54%)
May 09, 2018 1.180 1.190 1.170 1.180 46,711 -0.01(-0.84%)
May 08, 2018 1.180 1.200 1.180 1.190 24,849 +0.00(+0.00%)
May 07, 2018 1.250 1.256 1.180 1.190 58,175 -0.06(-4.80%)
May 04, 2018 1.190 1.280 1.181 1.250 141,348 +0.07(+5.93%)
May 03, 2018 1.220 1.220 1.160 1.180 57,974 -0.05(-4.07%)
May 02, 2018 1.210 1.230 1.180 1.230 45,259 +0.01(+0.82%)
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.