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 30, 2020 1.590 1.680 1.560 1.560 101,500 -0.02(-1.27%)
Oct 29, 2020 1.560 1.600 1.540 1.580 184,256 +0.03(+1.94%)
Oct 28, 2020 1.620 1.650 1.550 1.550 355,856 -0.10(-6.06%)
Oct 27, 2020 1.650 1.670 1.650 1.650 88,661 -0.01(-0.60%)
Oct 26, 2020 1.700 1.700 1.645 1.660 93,073 -0.03(-1.78%)
Oct 23, 2020 1.690 1.700 1.675 1.690 49,200 +0.01(+0.60%)
Oct 22, 2020 1.690 1.720 1.660 1.680 105,151 -0.02(-1.18%)
Oct 21, 2020 1.650 1.730 1.646 1.700 192,386 +0.06(+3.66%)
Oct 20, 2020 1.710 1.730 1.640 1.640 287,354 -0.06(-3.53%)
Oct 19, 2020 1.730 1.760 1.670 1.700 158,757 -0.05(-2.86%)
Oct 16, 2020 1.780 1.780 1.750 1.750 148,600 -0.03(-1.69%)
Oct 15, 2020 1.790 1.790 1.760 1.780 178,401 -0.01(-0.56%)
Oct 14, 2020 1.790 1.800 1.790 1.790 96,341 -0.01(-0.56%)
Oct 13, 2020 1.800 1.800 1.760 1.800 111,775 +0.01(+0.56%)
Oct 12, 2020 1.800 1.800 1.740 1.790 186,645 -0.01(-0.56%)
Oct 09, 2020 1.780 1.800 1.770 1.800 105,700 +0.05(+2.86%)
Oct 08, 2020 1.750 1.790 1.730 1.750 96,150 +0.01(+0.57%)
Oct 07, 2020 1.800 1.830 1.730 1.740 111,125 -0.01(-0.57%)
Oct 06, 2020 1.800 1.830 1.740 1.750 141,197 -0.03(-1.69%)
Oct 05, 2020 1.750 1.800 1.740 1.780 115,774 +0.04(+2.30%)
Oct 02, 2020 1.720 1.770 1.710 1.740 74,700 +0.01(+0.58%)
Oct 01, 2020 1.800 1.800 1.690 1.730 201,471 -0.06(-3.35%)
Sep 30, 2020 1.830 1.840 1.780 1.790 92,491 -0.03(-1.92%)
Sep 29, 2020 1.780 1.830 1.780 1.825 114,038 +0.03(+1.96%)
Sep 28, 2020 1.800 1.845 1.790 1.790 126,996 -0.01(-0.56%)
Sep 25, 2020 1.750 1.825 1.750 1.800 45,400 +0.03(+1.41%)
Sep 24, 2020 1.750 1.820 1.750 1.775 100,649 +0.02(+1.43%)
Sep 23, 2020 1.870 1.875 1.750 1.750 164,149 -0.11(-5.91%)
Sep 22, 2020 1.810 1.890 1.800 1.860 158,749 +0.06(+3.33%)
Sep 21, 2020 1.900 1.940 1.780 1.800 222,136 -0.10(-5.26%)
Sep 18, 2020 1.900 1.930 1.890 1.900 96,200 +0.01(+0.53%)
Sep 17, 2020 1.890 1.960 1.870 1.890 191,837 +0.00(+0.00%)
Sep 16, 2020 1.950 1.980 1.890 1.890 172,656 -0.06(-3.08%)
Sep 15, 2020 1.900 1.980 1.880 1.950 115,881 +0.07(+3.72%)
Sep 14, 2020 1.850 1.905 1.840 1.880 192,864 +0.01(+0.53%)
Sep 11, 2020 1.900 1.973 1.870 1.870 325,000 -0.09(-4.59%)
Sep 10, 2020 1.970 1.980 1.950 1.960 96,944 +0.02(+1.03%)
Sep 09, 2020 1.970 2.010 1.920 1.940 154,107 -0.01(-0.51%)
Sep 08, 2020 1.980 1.990 1.910 1.950 177,427 -0.03(-1.52%)
Sep 04, 2020 2.000 2.020 1.950 1.980 104,500 -0.01(-0.50%)
Sep 03, 2020 2.020 2.090 1.960 1.990 169,654 -0.05(-2.45%)
Sep 02, 2020 2.090 2.090 2.036 2.040 137,298 -0.05(-2.39%)
Sep 01, 2020 2.140 2.140 2.060 2.090 334,836 -0.01(-0.48%)
Aug 31, 2020 2.200 2.240 2.080 2.100 338,163 -0.07(-3.23%)
Aug 28, 2020 2.070 2.180 2.060 2.170 240,500 +0.09(+4.33%)
Aug 27, 2020 2.080 2.100 2.050 2.080 102,369 -0.01(-0.48%)
Aug 26, 2020 2.030 2.095 2.020 2.090 196,608 +0.05(+2.45%)
Aug 25, 2020 2.000 2.080 1.990 2.040 189,818 +0.03(+1.49%)
Aug 24, 2020 2.080 2.090 1.940 2.010 277,972 -0.05(-2.43%)
Aug 21, 2020 2.010 2.070 1.970 2.060 184,300 +0.06(+3.00%)
Aug 20, 2020 2.070 2.120 1.990 2.000 340,418 -0.04(-1.96%)
Aug 19, 2020 2.030 2.080 2.021 2.040 135,589 -0.01(-0.49%)
Aug 18, 2020 2.070 2.120 2.020 2.050 234,458 +0.01(+0.49%)
Aug 17, 2020 2.030 2.140 2.000 2.040 160,937 +0.05(+2.51%)
Aug 14, 2020 1.990 1.990 1.960 1.990 77,700 +0.02(+1.02%)
Aug 13, 2020 1.950 1.990 1.900 1.970 100,362 +0.03(+1.55%)
Aug 12, 2020 1.940 1.990 1.900 1.940 93,620 +0.04(+2.11%)
Aug 11, 2020 1.970 2.007 1.900 1.900 237,780 -0.10(-5.00%)
Aug 10, 2020 2.070 2.107 1.990 2.000 238,100 -0.09(-4.31%)
Aug 07, 2020 2.120 2.140 2.030 2.090 104,000 -0.01(-0.48%)
Aug 06, 2020 2.100 2.134 2.050 2.100 83,510 +0.00(+0.00%)
Aug 05, 2020 2.040 2.130 2.040 2.100 334,967 +0.08(+3.96%)
Aug 04, 2020 2.020 2.040 1.980 2.020 132,030 +0.02(+1.00%)
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.