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

Treasury Metals (TSX: TML )

0.2500 +0.0250 (+11.11%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 6, 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 (%)
Apr 30, 2014 0.4000 0.4000 0.3900 0.3900 21,500 -0.01(-2.50%)
Apr 29, 2014 0.3900 0.4100 0.3900 0.4000 17,763 +0.00(+0.00%)
Apr 28, 2014 0.4000 0.4000 0.3800 0.4000 38,663 -0.01(-2.44%)
Apr 25, 2014 0.4150 0.4150 0.4100 0.4100 6,683 -0.01(-1.20%)
Apr 23, 2014 0.4150 0.4150 0.4150 0.4150 539 -0.01(-2.35%)
Apr 22, 2014 0.4350 0.4350 0.4250 0.4250 43,927 -0.02(-3.41%)
Apr 21, 2014 0.4600 0.4600 0.4400 0.4400 30,000 -0.01(-2.22%)
Apr 17, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 16, 2014 0.4300 0.4500 0.4300 0.4500 41,874 +0.02(+4.65%)
Apr 15, 2014 0.4300 0.4300 0.4250 0.4300 69,611 -0.01(-1.15%)
Apr 14, 2014 0.4400 0.4500 0.4350 0.4350 32,439 -0.02(-3.33%)
Apr 11, 2014 0.4350 0.4500 0.4300 0.4500 39,026 +0.03(+7.14%)
Apr 10, 2014 0.4200 0.4250 0.4200 0.4200 15,500 +0.01(+1.20%)
Apr 09, 2014 0.4500 0.4500 0.4100 0.4150 70,145 -0.04(-7.78%)
Apr 08, 2014 0.4750 0.4750 0.4300 0.4500 61,825 +0.01(+2.27%)
Apr 07, 2014 0.4950 0.4950 0.4400 0.4400 5,261 -0.03(-6.38%)
Apr 04, 2014 0.4500 0.4750 0.4500 0.4700 9,554 +0.04(+9.30%)
Apr 03, 2014 0.4550 0.4550 0.4250 0.4300 68,316 +0.00(+0.00%)
Apr 02, 2014 0.4400 0.4600 0.4300 0.4300 42,336 +0.01(+2.38%)
Apr 01, 2014 0.4650 0.4650 0.4200 0.4200 29,325 -0.01(-2.33%)
Mar 31, 2014 0.4700 0.4750 0.4300 0.4300 87,497 -0.04(-7.53%)
Mar 28, 2014 0.4900 0.5000 0.4650 0.4650 28,321 -0.04(-8.82%)
Mar 27, 2014 0.5000 0.5200 0.4700 0.5100 105,931 +0.01(+2.00%)
Mar 26, 2014 0.5000 0.5000 0.4900 0.5000 18,264 +0.00(+0.00%)
Mar 25, 2014 0.4850 0.5000 0.4850 0.5000 4,257 +0.01(+2.04%)
Mar 24, 2014 0.5300 0.5400 0.4900 0.4900 99,997 -0.08(-14.04%)
Mar 21, 2014 0.5200 0.5700 0.4900 0.5700 146,865 +0.07(+14.00%)
Mar 20, 2014 0.5100 0.5400 0.5000 0.5000 67,373 -0.01(-1.96%)
Mar 19, 2014 0.5000 0.5300 0.5000 0.5100 140,489 +0.01(+2.00%)
Mar 18, 2014 0.4700 0.5300 0.4400 0.5000 179,668 +0.03(+6.38%)
Mar 17, 2014 0.4800 0.4800 0.4700 0.4700 103,505 -0.02(-3.09%)
Mar 14, 2014 0.4900 0.4900 0.4850 0.4850 48,500 -0.01(-1.02%)
Mar 13, 2014 0.4850 0.4900 0.4800 0.4900 12,566 -0.01(-1.01%)
Mar 12, 2014 0.5100 0.5200 0.4800 0.4950 79,851 -0.02(-2.94%)
Mar 11, 2014 0.4900 0.5100 0.4900 0.5100 12,582 +0.02(+4.08%)
Mar 10, 2014 0.5000 0.5000 0.4700 0.4900 44,731 -0.03(-5.77%)
Mar 07, 2014 0.5200 0.5500 0.5000 0.5200 92,840 -0.01(-1.89%)
Mar 06, 2014 0.5500 0.5600 0.5200 0.5300 95,727 -0.02(-3.64%)
Mar 05, 2014 0.5500 0.5500 0.5300 0.5500 69,908 +0.01(+1.85%)
Mar 04, 2014 0.5400 0.5500 0.5300 0.5400 169,660 -0.01(-1.82%)
Mar 03, 2014 0.6200 0.6200 0.5300 0.5500 175,584 -0.03(-5.17%)
Feb 28, 2014 0.4750 0.6300 0.4700 0.5800 186,368 +0.11(+23.40%)
Feb 27, 2014 0.4600 0.5000 0.4600 0.4700 64,847 +0.01(+2.17%)
Feb 26, 2014 0.4350 0.4600 0.4250 0.4600 43,652 +0.00(+0.00%)
Feb 25, 2014 0.4350 0.4600 0.3800 0.4600 201,790 +0.03(+6.98%)
Feb 24, 2014 0.4450 0.4500 0.4300 0.4300 94,876 -0.01(-2.27%)
Feb 21, 2014 0.4400 0.4400 0.4200 0.4400 27,704 +0.01(+2.33%)
Feb 20, 2014 0.4150 0.4500 0.4150 0.4300 133,686 +0.01(+2.38%)
Feb 19, 2014 0.4200 0.4250 0.4200 0.4200 52,524 +0.00(+0.00%)
Feb 18, 2014 0.4300 0.4500 0.4100 0.4200 75,700 -0.02(-3.45%)
Feb 14, 2014 0.4350 0.4350 0.4350 0 +0.02(+4.82%)
Feb 13, 2014 0.3800 0.4150 0.3800 0.4150 175,419 +0.03(+9.21%)
Feb 12, 2014 0.3700 0.3800 0.3700 0.3800 147,433 +0.02(+4.11%)
Feb 11, 2014 0.3400 0.3700 0.3350 0.3650 313,196 +0.02(+7.35%)
Feb 10, 2014 0.3400 0.3450 0.3400 0.3400 77,986 +0.01(+1.49%)
Feb 07, 2014 0.3500 0.3500 0.3350 0.3350 142,596 -0.01(-1.47%)
Feb 06, 2014 0.3350 0.3400 0.3350 0.3400 73,874 +0.01(+1.49%)
Feb 05, 2014 0.3350 0.3400 0.3350 0.3350 72,412 +0.00(+0.00%)
Feb 04, 2014 0.3250 0.3350 0.3150 0.3350 815,978 +0.02(+4.69%)
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.