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

Trilogy Metals Inc (NY: TMQ )

0.5000 +0.0189 (+3.93%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 23, 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 (%)
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%)
May 01, 2018 1.220 1.235 1.180 1.220 70,718 +0.02(+1.67%)
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%)
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.