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

Trilogy Metals Inc (NY: TMQ )

0.5050 +0.0050 (+1.00%)
Streaming Delayed Price Updated: 12:14 PM 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, 2018 1.190 1.210 1.170 1.200 80,207 +0.03(+2.56%)
Apr 27, 2018 1.170 1.190 1.150 1.170 67,653 -0.02(-1.68%)
Apr 26, 2018 1.220 1.220 1.130 1.190 181,649 +0.00(+0.00%)
Apr 25, 2018 1.190 1.200 1.160 1.190 57,183 +0.03(+2.59%)
Apr 24, 2018 1.240 1.250 1.160 1.160 168,079 -0.08(-6.45%)
Apr 23, 2018 1.200 1.320 1.200 1.240 176,219 +0.04(+3.33%)
Apr 20, 2018 1.200 1.220 1.200 1.200 125,539 -0.02(-1.64%)
Apr 19, 2018 1.170 1.220 1.170 1.220 399,033 +0.05(+4.27%)
Apr 18, 2018 1.150 1.220 1.150 1.170 446,757 +0.02(+1.74%)
Apr 17, 2018 1.160 1.190 1.120 1.150 728,045 -0.09(-7.26%)
Apr 16, 2018 1.250 1.260 1.240 1.240 33,607 -0.02(-1.59%)
Apr 13, 2018 1.260 1.279 1.260 1.260 24,028 -0.03(-2.33%)
Apr 12, 2018 1.270 1.290 1.250 1.290 43,327 +0.02(+1.57%)
Apr 11, 2018 1.340 1.340 1.270 1.270 60,953 -0.07(-5.22%)
Apr 10, 2018 1.240 1.340 1.230 1.340 91,575 +0.11(+8.94%)
Apr 09, 2018 1.120 1.250 1.120 1.230 93,733 +0.09(+7.89%)
Apr 06, 2018 1.150 1.175 1.140 1.140 62,715 -0.06(-5.00%)
Apr 05, 2018 1.130 1.200 1.130 1.200 44,845 +0.04(+3.45%)
Apr 04, 2018 1.210 1.210 1.054 1.160 173,936 -0.05(-4.13%)
Apr 03, 2018 1.240 1.260 1.170 1.210 102,724 -0.01(-0.82%)
Apr 02, 2018 1.260 1.260 1.220 1.220 98,136 -0.05(-3.94%)
Mar 29, 2018 1.270 1.270 1.270 0 +0.01(+0.79%)
Mar 28, 2018 1.330 1.330 1.250 1.260 125,782 -0.02(-1.56%)
Mar 27, 2018 1.320 1.327 1.270 1.280 65,763 -0.04(-3.03%)
Mar 26, 2018 1.290 1.320 1.270 1.320 102,231 +0.04(+3.13%)
Mar 23, 2018 1.310 1.310 1.280 1.280 44,176 -0.03(-2.29%)
Mar 22, 2018 1.310 1.340 1.300 1.310 44,931 +0.00(+0.00%)
Mar 21, 2018 1.330 1.350 1.300 1.310 64,131 -0.04(-2.96%)
Mar 20, 2018 1.360 1.370 1.330 1.350 39,556 -0.01(-0.74%)
Mar 19, 2018 1.310 1.400 1.310 1.360 54,247 +0.01(+0.74%)
Mar 16, 2018 1.350 1.410 1.323 1.350 87,285 -0.01(-0.74%)
Mar 15, 2018 1.350 1.390 1.310 1.360 71,147 +0.01(+0.74%)
Mar 14, 2018 1.310 1.380 1.300 1.350 85,188 +0.04(+3.05%)
Mar 13, 2018 1.360 1.400 1.280 1.310 212,448 -0.06(-4.38%)
Mar 12, 2018 1.420 1.420 1.350 1.370 201,353 -0.08(-5.52%)
Mar 09, 2018 1.400 1.460 1.380 1.450 92,438 +0.06(+4.32%)
Mar 08, 2018 1.440 1.450 1.390 1.390 134,173 -0.07(-4.60%)
Mar 07, 2018 1.440 1.457 72,814 -0.04(-2.87%)
Mar 06, 2018 1.490 1.520 1.470 1.500 178,322 +0.03(+2.04%)
Mar 05, 2018 1.430 1.480 1.430 1.470 37,772 +0.04(+2.80%)
Mar 02, 2018 1.520 1.520 1.400 1.430 131,468 -0.09(-5.92%)
Mar 01, 2018 1.510 1.520 1.410 1.520 160,541 +0.02(+1.33%)
Feb 28, 2018 1.520 1.520 1.470 1.500 128,838 -0.02(-1.32%)
Feb 27, 2018 1.520 1.520 1.460 1.520 97,511 +0.03(+2.01%)
Feb 26, 2018 1.500 1.530 1.450 1.490 160,747 +0.04(+2.76%)
Feb 23, 2018 1.470 1.510 1.410 1.450 195,316 +0.00(+0.00%)
Feb 22, 2018 1.450 1.490 1.440 1.450 192,678 +0.01(+0.69%)
Feb 21, 2018 1.350 1.520 1.350 1.440 384,549 +0.12(+9.09%)
Feb 20, 2018 1.290 1.350 1.270 1.320 70,390 +0.00(+0.00%)
Feb 16, 2018 1.320 1.320 1.320 0 -0.05(-3.65%)
Feb 15, 2018 1.410 1.410 1.340 1.370 98,783 -0.03(-2.14%)
Feb 14, 2018 1.350 1.410 1.300 1.400 627,289 +0.06(+4.48%)
Feb 13, 2018 1.370 1.380 1.320 1.340 82,203 -0.03(-2.19%)
Feb 12, 2018 1.200 1.360 1.200 1.370 141,152 +0.14(+11.38%)
Feb 09, 2018 1.240 1.250 1.170 1.230 250,346 -0.03(-2.38%)
Feb 08, 2018 1.350 1.350 1.250 1.260 227,641 -0.11(-8.03%)
Feb 07, 2018 1.380 1.400 1.290 1.370 200,158 +0.02(+1.48%)
Feb 06, 2018 1.330 1.400 1.325 1.350 387,622 +0.07(+5.47%)
Feb 05, 2018 1.230 1.300 1.220 1.280 176,194 +0.04(+3.23%)
Feb 02, 2018 1.240 1.260 1.174 1.240 150,981 -0.01(-0.80%)
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.