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 29, 2016 0.4150 0.4500 0.4150 0.4350 243,320 -0.01(-1.14%)
Feb 26, 2016 0.4300 0.4400 0.4200 0.4400 28,000 +0.01(+2.33%)
Feb 25, 2016 0.4600 0.4600 0.4200 0.4300 90,829 -0.02(-4.44%)
Feb 24, 2016 0.4800 0.4800 0.4400 0.4500 46,479 -0.02(-4.26%)
Feb 23, 2016 0.4600 0.4700 0.4600 0.4700 11,000 +0.00(+0.00%)
Feb 22, 2016 0.4700 0.4700 0.4700 0.4700 25,000 +0.00(+0.00%)
Feb 19, 2016 0.4600 0.4700 0.4550 0.4700 59,322 +0.00(+1.08%)
Feb 18, 2016 0.4350 0.4650 0.4350 0.4650 79,400 +0.03(+5.68%)
Feb 17, 2016 0.4400 0.4400 0.4350 0.4400 19,497 +0.00(+0.00%)
Feb 16, 2016 0.4400 0.4450 0.4400 0.4400 75,143 -0.01(-2.22%)
Feb 12, 2016 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Feb 11, 2016 0.4500 0.4900 0.4400 0.4800 120,271 +0.06(+14.29%)
Feb 10, 2016 0.4200 0.4300 0.4200 0.4200 55,763 -0.01(-1.18%)
Feb 09, 2016 0.4200 0.4300 0.4200 0.4250 44,656 +0.00(+0.00%)
Feb 08, 2016 0.4300 0.4650 0.4250 0.4250 396,390 +0.01(+2.41%)
Feb 05, 2016 0.4400 0.4500 0.4150 0.4150 159,853 -0.03(-5.68%)
Feb 04, 2016 0.4150 0.4500 0.4150 0.4400 96,263 +0.02(+4.76%)
Feb 03, 2016 0.4150 0.4400 0.4100 0.4200 37,664 +0.02(+5.00%)
Feb 02, 2016 0.4100 0.4100 0.4000 0.4000 39,052 -0.02(-4.76%)
Feb 01, 2016 0.4200 0.4200 0.4200 0.4200 9,732 +0.01(+1.20%)
Jan 29, 2016 0.4150 0.4250 0.4150 0.4150 27,078 -0.02(-3.49%)
Jan 27, 2016 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Jan 26, 2016 0.4400 0.4400 0.4000 0.4200 58,366 -0.02(-3.45%)
Jan 25, 2016 0.4400 0.4400 0.4350 0.4350 14,841 -0.01(-1.14%)
Jan 22, 2016 0.4300 0.4500 0.4300 0.4400 15,720 +0.03(+7.32%)
Jan 21, 2016 0.4200 0.4200 0.4100 0.4100 18,000 -0.01(-2.38%)
Jan 20, 2016 0.4300 0.4300 0.3900 0.4200 13,144 -0.01(-2.33%)
Jan 19, 2016 0.4300 0.4500 0.4300 0.4300 105,500 +0.03(+7.50%)
Jan 18, 2016 0.4300 0.4300 0.4000 0.4000 4,700 +0.01(+2.56%)
Jan 15, 2016 0.3950 0.4150 0.3900 0.3900 6,331 -0.01(-2.50%)
Jan 14, 2016 0.3650 0.4200 0.3650 0.4000 83,631 +0.05(+12.68%)
Jan 13, 2016 0.3750 0.3750 0.3550 0.3550 21,723 -0.03(-6.58%)
Jan 12, 2016 0.4000 0.4000 0.3800 0.3800 6,296 -0.02(-5.00%)
Jan 11, 2016 0.4100 0.4100 0.3950 0.4000 29,500 +0.00(+0.00%)
Jan 08, 2016 0.4350 0.4350 0.4000 48,163 -0.03(-8.05%)
Jan 07, 2016 0.4400 0.4450 0.4300 0.4350 12,342 -0.02(-3.33%)
Jan 06, 2016 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Jan 04, 2016 0.4500 0.4500 0.4500 315 -0.05(-10.00%)
Dec 31, 2015 0.5000 0.5000 0.5000 0 +0.16(+49.25%)
Dec 30, 2015 0.3400 0.3400 0.3200 0.3350 15,500 -0.01(-4.29%)
Dec 29, 2015 0.3900 0.3900 0.3400 0.3500 101,102 -0.05(-12.50%)
Dec 24, 2015 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Dec 23, 2015 0.3800 0.3800 0.3550 0.3600 94,945 -0.02(-5.26%)
Dec 22, 2015 0.4150 0.4150 0.3550 0.3800 26,105 -0.02(-5.00%)
Dec 21, 2015 0.4000 0.4000 0.4000 0.4000 6,553 +0.00(+0.00%)
Dec 18, 2015 0.3950 0.4000 0.3950 0.4000 5,456 +0.01(+1.27%)
Dec 17, 2015 0.3850 0.4000 0.3850 0.3950 58,024 +0.00(+0.00%)
Dec 16, 2015 0.3800 0.3950 0.3400 0.3950 128,415 +0.02(+3.95%)
Dec 15, 2015 0.4200 0.4200 0.3700 0.3800 27,183 -0.04(-9.52%)
Dec 14, 2015 0.4200 0.4200 0.4200 0.4200 7,211 +0.00(+0.00%)
Dec 11, 2015 0.4200 0.4200 0.4200 0.4200 1,344 +0.01(+1.20%)
Dec 10, 2015 0.4200 0.4200 0.4150 0.4150 8,812 -0.01(-1.19%)
Dec 09, 2015 0.4200 0.4200 0.4200 0.4200 1,057 +0.00(+0.00%)
Dec 08, 2015 0.4200 0.4200 0.4200 0.4200 4,226 -0.01(-2.33%)
Dec 07, 2015 0.4300 0.4300 0.4200 0.4300 14,310 +0.00(+0.00%)
Dec 04, 2015 0.4300 0.4400 0.4300 0.4300 40,218 +0.00(+0.00%)
Dec 03, 2015 0.4400 0.4500 0.4300 0.4300 16,299 -0.03(-5.49%)
Dec 02, 2015 0.4350 0.4600 0.4350 0.4550 31,222 +0.04(+9.64%)
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.