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 (%)
Oct 31, 2017 1.000 1.020 0.9971 1.000 42,423 +0.00(+0.28%)
Oct 30, 2017 1.040 0.9900 0.9972 171,451 -0.02(-2.24%)
Oct 27, 2017 1.030 1.038 1.000 1.020 97,546 -0.01(-0.67%)
Oct 26, 2017 1.050 1.050 0.9969 1.027 78,571 +0.03(+2.69%)
Oct 25, 2017 1.020 1.050 0.9900 1.000 196,662 -0.02(-2.01%)
Oct 24, 2017 1.060 1.070 1.010 1.020 101,869 -0.04(-3.73%)
Oct 23, 2017 1.090 1.100 1.040 1.060 154,704 -0.01(-0.93%)
Oct 20, 2017 1.090 1.110 1.050 1.070 102,080 +0.00(+0.00%)
Oct 19, 2017 1.120 1.120 1.060 1.070 238,377 -0.03(-2.73%)
Oct 18, 2017 1.100 1.109 1.080 1.100 169,709 +0.03(+2.96%)
Oct 17, 2017 1.100 1.100 1.060 1.068 99,127 -0.01(-1.07%)
Oct 16, 2017 1.150 1.170 1.070 1.080 331,711 +0.01(+0.93%)
Oct 13, 2017 1.170 1.180 1.050 1.070 434,546 -0.05(-4.46%)
Oct 12, 2017 1.000 1.140 0.9959 1.120 785,165 +0.15(+15.56%)
Oct 11, 2017 0.9800 0.9800 0.9547 0.9692 77,551 -0.00(-0.08%)
Oct 10, 2017 0.9700 0.9800 0.9500 0.9700 196,378 +0.02(+1.77%)
Oct 09, 2017 0.9400 0.9659 0.9200 0.9531 102,798 +0.03(+3.60%)
Oct 06, 2017 0.9000 0.9290 0.8721 0.9200 117,237 +0.02(+1.98%)
Oct 05, 2017 0.9100 0.9142 0.8800 0.9021 216,180 +0.03(+3.61%)
Oct 04, 2017 0.9500 0.9500 0.8601 0.8707 690,026 -0.07(-7.37%)
Oct 03, 2017 0.9450 0.9550 0.9300 0.9400 117,936 +0.02(+2.17%)
Oct 02, 2017 0.9599 0.9599 0.9200 0.9200 80,004 -0.03(-2.66%)
Sep 29, 2017 0.9431 0.9600 0.9401 0.9451 72,918 +0.02(+1.62%)
Sep 28, 2017 0.9100 0.9573 0.9100 0.9300 69,783 -0.01(-1.18%)
Sep 27, 2017 0.9543 0.9543 0.9300 0.9411 36,327 -0.00(-0.34%)
Sep 26, 2017 0.9600 0.9678 0.9200 0.9443 124,040 -0.02(-1.74%)
Sep 25, 2017 0.9800 0.9800 0.9610 0.9610 117,564 -0.02(-1.54%)
Sep 22, 2017 1.000 1.000 0.9600 0.9760 156,571 -0.02(-2.40%)
Sep 21, 2017 1.040 1.040 0.9800 1.000 86,592 +0.00(+0.00%)
Sep 20, 2017 0.9975 1.050 0.9871 1.000 305,742 +0.01(+0.61%)
Sep 19, 2017 0.9900 1.000 0.9900 0.9939 190,388 +0.03(+3.53%)
Sep 18, 2017 1.000 1.007 0.9600 0.9600 181,230 -0.02(-2.04%)
Sep 15, 2017 1.000 1.020 0.9600 0.9800 194,644 -0.02(-2.00%)
Sep 14, 2017 1.010 1.020 0.9973 1.000 77,551 +0.01(+1.01%)
Sep 13, 2017 1.020 1.020 0.9700 0.9900 161,323 -0.01(-1.00%)
Sep 12, 2017 1.000 1.030 0.9700 1.000 257,092 +0.02(+2.04%)
Sep 11, 2017 1.000 1.000 0.9700 0.9800 110,955 +0.00(+0.00%)
Sep 08, 2017 1.010 1.010 0.9650 0.9800 84,676 -0.02(-1.74%)
Sep 07, 2017 1.000 1.010 0.9600 0.9974 230,114 -0.00(-0.26%)
Sep 06, 2017 1.020 1.020 0.9900 1.000 241,127 +0.00(+0.00%)
Sep 05, 2017 1.070 1.070 0.9900 1.000 199,085 -0.02(-1.96%)
Sep 01, 2017 1.050 1.050 1.000 1.020 122,375 -0.03(-2.86%)
Aug 31, 2017 1.060 1.070 1.020 1.050 78,383 -0.02(-1.87%)
Aug 30, 2017 1.070 1.080 1.000 1.070 128,710 +0.00(+0.00%)
Aug 29, 2017 1.050 1.090 1.030 1.070 74,987 +0.01(+0.94%)
Aug 28, 2017 1.110 1.110 1.050 1.060 80,719 -0.03(-2.75%)
Aug 25, 2017 1.070 1.100 1.060 1.090 73,036 +0.04(+3.81%)
Aug 24, 2017 1.100 1.100 1.050 1.050 79,587 -0.05(-4.55%)
Aug 23, 2017 1.100 1.112 1.070 1.100 63,130 +0.01(+0.92%)
Aug 22, 2017 1.100 1.130 1.060 1.090 134,938 +0.00(+0.00%)
Aug 21, 2017 1.060 1.090 1.030 1.090 147,352 +0.03(+2.83%)
Aug 18, 2017 1.020 1.070 0.9505 1.060 211,763 +0.06(+6.04%)
Aug 17, 2017 1.060 1.080 0.9800 0.9996 298,085 -0.06(-5.70%)
Aug 16, 2017 1.080 1.120 1.010 1.060 309,933 -0.03(-2.75%)
Aug 15, 2017 1.150 1.150 1.080 1.090 133,957 -0.06(-5.22%)
Aug 14, 2017 1.140 1.150 1.100 1.150 101,249 +0.00(+0.00%)
Aug 11, 2017 1.150 1.160 1.090 1.150 230,907 -0.01(-0.86%)
Aug 10, 2017 1.190 1.210 1.140 1.160 759,716 -0.05(-4.13%)
Aug 09, 2017 1.240 1.260 1.130 1.210 827,022 -0.05(-3.97%)
Aug 08, 2017 1.280 1.290 1.210 1.260 579,824 -0.06(-4.55%)
Aug 07, 2017 1.200 1.350 1.170 1.320 1,545,457 +0.12(+10.00%)
Aug 04, 2017 1.100 1.200 1.080 1.200 362,000 +0.12(+11.11%)
Aug 03, 2017 1.140 1.150 1.030 1.080 348,509 -0.05(-4.42%)
Aug 02, 2017 1.060 1.130 1.030 1.130 396,226 +0.08(+7.62%)
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.