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

Treasury Metals (TSX: TML )

0.2350 -0.0050 (-2.08%)
Streaming Delayed Price Updated: 3:37 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 (%)
Feb 26, 2010 0.7000 0.7000 0.7000 0.7000 12,878 +0.00(+0.00%)
Feb 25, 2010 0.6800 0.7000 0.6800 0.7000 11,523 +0.00(+0.00%)
Feb 24, 2010 0.7100 0.7100 0.6900 0.7000 55,237 +0.00(+0.00%)
Feb 23, 2010 0.7100 0.7100 0.6900 0.7000 28,813 -0.01(-1.41%)
Feb 22, 2010 0.7400 0.7500 0.7000 0.7100 76,019 +0.00(+0.00%)
Feb 19, 2010 0.6300 0.7900 0.6300 0.7100 320,093 +0.09(+14.52%)
Feb 18, 2010 0.6200 0.6400 0.6200 0.6200 17,749 -0.02(-3.13%)
Feb 17, 2010 0.6200 0.6400 0.6200 0.6400 40,127 +0.01(+1.59%)
Feb 16, 2010 0.6400 0.6500 0.6300 0.6300 96,396 -0.01(-1.56%)
Feb 12, 2010 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Feb 11, 2010 0.6000 0.6200 0.5800 0.6200 54,893 +0.02(+3.33%)
Feb 10, 2010 0.6400 0.6400 0.6000 0.6000 60,375 +0.00(+0.00%)
Feb 09, 2010 0.6000 0.6300 0.5500 0.6000 72,059 +0.00(+0.00%)
Feb 08, 2010 0.5500 0.6000 0.5000 0.6000 76,906 +0.05(+9.09%)
Feb 05, 2010 0.5000 0.5500 0.5000 0.5500 126,549 +0.07(+14.58%)
Feb 04, 2010 0.5000 0.5100 0.4800 0.4800 111,892 -0.05(-9.43%)
Feb 03, 2010 0.5500 0.5500 0.5200 0.5300 49,667 +0.01(+1.92%)
Feb 02, 2010 0.4950 0.5500 0.4950 0.5200 220,845 +0.05(+10.64%)
Feb 01, 2010 0.4700 0.4700 0.4700 0.4700 3,866 +0.00(+0.00%)
Jan 29, 2010 0.4950 0.5100 0.4650 0.4700 93,711 -0.02(-4.08%)
Jan 28, 2010 0.5200 0.5500 0.4800 0.4900 66,784 -0.03(-5.77%)
Jan 27, 2010 0.5500 0.5500 0.4950 0.5200 30,423 -0.03(-5.45%)
Jan 26, 2010 0.5200 0.5500 0.5200 0.5500 10,316 +0.00(+0.00%)
Jan 25, 2010 0.5600 0.5600 0.5500 0.5500 12,450 -0.02(-3.51%)
Jan 22, 2010 0.5000 0.5700 0.5000 0.5700 37,777 +0.02(+3.64%)
Jan 21, 2010 0.5500 0.5800 0.4950 0.5500 157,626 +0.02(+3.77%)
Jan 20, 2010 0.5500 0.5700 0.5300 0.5300 125,883 -0.02(-3.64%)
Jan 19, 2010 0.5400 0.5500 0.5400 0.5500 85,663 +0.02(+3.77%)
Jan 18, 2010 0.5000 0.5400 0.5000 0.5300 38,309 +0.01(+1.92%)
Jan 15, 2010 0.5300 0.5500 0.5200 0.5200 13,026 +0.00(+0.00%)
Jan 14, 2010 0.5400 0.5600 0.5200 0.5200 71,233 -0.02(-3.70%)
Jan 13, 2010 0.5400 0.6000 0.5400 0.5400 135,031 +0.00(+0.00%)
Jan 12, 2010 0.5500 0.5700 0.5400 0.5400 75,700 -0.01(-1.82%)
Jan 11, 2010 0.5500 0.5700 0.5200 0.5500 110,618 -0.03(-5.17%)
Jan 08, 2010 0.5700 0.5800 0.5300 0.5800 21,973 +0.02(+3.57%)
Jan 07, 2010 0.5500 0.5600 0.5000 0.5600 30,341 +0.01(+1.82%)
Jan 06, 2010 0.5800 0.5800 0.5300 0.5500 44,963 -0.02(-3.51%)
Jan 05, 2010 0.5400 0.5800 0.4700 0.5700 68,986 +0.08(+16.33%)
Jan 04, 2010 0.4750 0.5000 0.4600 0.4900 67,521 +0.04(+8.89%)
Dec 31, 2009 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Dec 30, 2009 0.4500 0.4500 0.4400 0.4450 59,571 -0.01(-1.11%)
Dec 29, 2009 0.4150 0.4500 0.4150 0.4500 31,525 +0.02(+3.45%)
Dec 24, 2009 0.4450 0.4500 0.4300 0.4350 49,724 +0.01(+2.35%)
Dec 23, 2009 0.4350 0.4650 0.4250 0.4250 67,750 -0.01(-2.30%)
Dec 22, 2009 0.4250 0.4400 0.4250 0.4350 66,822 +0.01(+2.35%)
Dec 21, 2009 0.4300 0.4600 0.4250 0.4250 148,155 +0.02(+3.66%)
Dec 18, 2009 0.3850 0.4100 0.3850 0.4100 80,181 +0.03(+7.89%)
Dec 17, 2009 0.3750 0.3900 0.3700 0.3800 138,486 +0.01(+1.33%)
Dec 16, 2009 0.3850 0.3900 0.3700 0.3750 77,626 +0.00(+0.00%)
Dec 15, 2009 0.3950 0.3950 0.3600 0.3750 99,850 -0.01(-1.32%)
Dec 14, 2009 0.4100 0.4000 0.3800 0.3800 116,444 +0.01(+1.33%)
Dec 11, 2009 0.4100 0.4100 0.3700 0.3750 52,964 -0.04(-10.71%)
Dec 10, 2009 0.4100 0.4200 0.4000 0.4200 30,595 +0.03(+9.09%)
Dec 09, 2009 0.3950 0.3950 0.3850 0.3850 40,831 -0.01(-1.28%)
Dec 08, 2009 0.4000 0.4000 0.3900 0.3900 321,146 +0.01(+1.30%)
Dec 07, 2009 0.4300 0.4300 0.3800 0.3850 334,034 -0.07(-14.44%)
Dec 04, 2009 0.4800 0.4900 0.4200 0.4500 55,224 -0.03(-6.25%)
Dec 03, 2009 0.4000 0.5500 0.4000 0.4800 172,524 +0.08(+21.52%)
Dec 02, 2009 0.3950 0.4100 0.3900 0.3950 22,154 +0.00(+0.00%)
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.