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 (%)
May 31, 2017 0.6574 0.6698 0.6550 0.6565 43,201 -0.02(-3.33%)
May 30, 2017 0.6950 0.6950 0.6599 0.6791 118,775 +0.00(+0.00%)
May 26, 2017 0.6500 0.6950 0.6489 0.6791 19,807 +0.02(+3.41%)
May 25, 2017 0.6700 0.6700 0.6430 0.6567 83,021 -0.01(-1.96%)
May 24, 2017 0.6700 0.7000 0.6600 0.6698 36,677 -0.00(-0.03%)
May 23, 2017 0.7000 0.7000 0.6521 0.6700 17,050 -0.01(-1.53%)
May 22, 2017 0.6900 0.7000 0.6701 0.6804 55,985 +0.01(+2.24%)
May 19, 2017 0.6500 0.6825 0.6500 0.6655 179,284 +0.01(+0.83%)
May 18, 2017 0.6700 0.6800 0.6500 0.6600 68,527 -0.02(-2.94%)
May 17, 2017 0.7100 0.7100 0.6800 0.6800 26,303 -0.04(-5.56%)
May 16, 2017 0.7200 0.7200 0.7007 0.7200 80,235 +0.01(+0.70%)
May 15, 2017 0.6910 0.7150 0.6831 0.7150 117,300 +0.02(+3.59%)
May 12, 2017 0.6950 0.7000 0.6850 0.6902 159,144 +0.00(+0.16%)
May 11, 2017 0.6753 0.6922 0.6501 0.6891 86,079 +0.01(+2.06%)
May 10, 2017 0.6500 0.6800 0.6500 0.6752 40,305 +0.02(+3.08%)
May 09, 2017 0.6550 0.6550 0.6140 0.6550 147,800 +0.00(+0.02%)
May 08, 2017 0.6300 0.6550 0.6300 0.6549 58,904 +0.02(+3.95%)
May 05, 2017 0.6250 0.6450 0.6201 0.6300 87,045 +0.00(+0.00%)
May 04, 2017 0.6800 0.6800 0.6102 0.6300 97,869 -0.03(-4.55%)
May 03, 2017 0.6530 0.6959 0.6500 0.6600 121,029 -0.03(-5.04%)
May 02, 2017 0.7000 0.7086 0.6860 0.6950 40,093 +0.02(+2.22%)
May 01, 2017 0.6500 0.7519 0.6400 0.6799 267,134 -0.03(-3.56%)
Apr 28, 2017 0.6950 0.7100 0.6650 0.7050 62,734 +0.01(+1.44%)
Apr 27, 2017 0.6750 0.7000 0.6700 0.6950 250,587 -0.01(-0.71%)
Apr 26, 2017 0.7600 0.7600 0.6720 0.7000 127,706 -0.04(-5.15%)
Apr 25, 2017 0.7500 0.7700 0.7036 0.7380 339,202 +0.04(+5.43%)
Apr 24, 2017 0.6620 0.7100 0.6620 0.7000 142,681 -0.01(-0.71%)
Apr 21, 2017 0.7200 0.7200 0.6900 0.7050 135,896 -0.00(-0.55%)
Apr 20, 2017 0.7000 0.7400 0.6414 0.7089 231,908 +0.02(+2.74%)
Apr 19, 2017 0.6600 0.8000 0.6599 0.6900 347,539 +0.04(+6.98%)
Apr 18, 2017 0.7032 0.7032 0.6417 0.6450 159,091 -0.06(-9.15%)
Apr 17, 2017 0.7400 0.7500 0.7000 0.7100 128,490 -0.02(-2.73%)
Apr 13, 2017 0.6300 0.7300 0.6300 0.7299 516,082 +0.09(+13.20%)
Apr 12, 2017 0.7050 0.7100 0.6353 0.6448 141,793 -0.06(-8.51%)
Apr 11, 2017 0.7100 0.7197 0.6600 0.7048 296,819 +0.01(+0.79%)
Apr 10, 2017 0.5632 0.7200 0.5632 0.6993 929,789 +0.14(+24.14%)
Apr 07, 2017 0.5526 0.5633 0.5300 0.5633 124,273 +0.00(+0.77%)
Apr 06, 2017 0.5400 0.5547 0.5400 0.5590 43,348 +0.00(+0.68%)
Apr 05, 2017 0.5500 0.5600 0.5027 0.5552 218,057 +0.02(+3.01%)
Apr 04, 2017 0.5300 0.5500 0.5011 0.5390 64,198 -0.01(-1.71%)
Apr 03, 2017 0.5410 0.5610 0.5000 0.5484 279,784 -0.00(-0.27%)
Mar 31, 2017 0.5399 0.5499 0.5078 0.5499 144,997 +0.01(+1.85%)
Mar 30, 2017 0.5300 0.5399 0.5200 0.5399 90,949 +0.01(+1.77%)
Mar 29, 2017 0.5299 0.5418 0.4900 0.5305 125,594 +0.01(+1.05%)
Mar 28, 2017 0.5390 0.5468 0.4890 0.5250 79,456 -0.01(-2.60%)
Mar 27, 2017 0.5300 0.5390 0.5162 0.5390 217,395 +0.01(+1.70%)
Mar 24, 2017 0.5100 0.5374 0.4902 0.5300 84,481 +0.02(+3.92%)
Mar 23, 2017 0.4800 0.5116 0.4800 0.5100 74,389 +0.03(+7.17%)
Mar 22, 2017 0.5050 0.5098 0.4707 0.4759 43,820 -0.03(-6.69%)
Mar 21, 2017 0.5500 0.5500 0.5000 0.5100 52,452 -0.04(-6.42%)
Mar 20, 2017 0.5290 0.5500 0.5200 0.5450 274,897 +0.02(+2.83%)
Mar 17, 2017 0.4981 0.5300 0.4950 0.5300 91,380 +0.03(+6.19%)
Mar 16, 2017 0.4700 0.5100 0.4684 0.4991 181,234 +0.02(+3.98%)
Mar 15, 2017 0.4593 0.5000 0.4500 0.4800 175,542 +0.01(+2.13%)
Mar 14, 2017 0.4505 0.4900 0.4505 0.4700 53,592 +0.02(+4.31%)
Mar 13, 2017 0.4600 0.4646 0.4501 0.4506 23,998 +0.00(+0.11%)
Mar 10, 2017 0.4500 0.4694 0.4500 0.4501 37,818 -0.00(-0.04%)
Mar 09, 2017 0.4600 0.4799 0.4500 0.4503 160,240 -0.01(-2.99%)
Mar 08, 2017 0.4790 0.4790 0.4500 0.4642 60,599 -0.00(-1.02%)
Mar 07, 2017 0.4900 0.4900 0.4690 0.4690 53,875 -0.01(-2.29%)
Mar 06, 2017 0.4600 0.4891 0.4510 0.4800 153,420 +0.01(+1.95%)
Mar 03, 2017 0.4701 0.4950 0.4600 0.4708 108,010 -0.02(-3.92%)
Mar 02, 2017 0.4800 0.4950 0.4709 0.4900 105,504 +0.01(+2.08%)
Mar 01, 2017 0.4600 0.4950 0.4500 0.4800 127,542 +0.02(+5.36%)
Feb 28, 2017 0.4750 0.4800 0.4500 0.4556 114,325 -0.01(-2.88%)
Feb 27, 2017 0.4700 0.4949 0.4650 0.4691 38,344 +0.00(+0.88%)
Feb 24, 2017 0.4625 0.4797 0.4600 0.4650 55,451 -0.01(-3.06%)
Feb 23, 2017 0.4840 0.4923 0.4612 0.4797 143,044 -0.00(-0.85%)
Feb 22, 2017 0.4991 0.4998 0.4800 0.4838 33,544 -0.02(-4.14%)
Feb 21, 2017 0.5000 0.5050 0.4802 0.5047 96,167 +0.01(+2.37%)
Feb 17, 2017 0.4930 0.4930 0.4930 0 +0.00(+0.41%)
Feb 16, 2017 0.5010 0.5099 0.4900 0.4910 83,963 -0.02(-3.73%)
Feb 15, 2017 0.5200 0.5300 0.5000 0.5100 97,878 -0.01(-1.92%)
Feb 14, 2017 0.5300 0.5300 0.5023 0.5200 68,166 +0.01(+1.96%)
Feb 13, 2017 0.5100 0.5198 0.5100 0.5100 28,859 -0.01(-1.92%)
Feb 10, 2017 0.5000 0.5200 0.5000 0.5200 75,244 +0.02(+4.00%)
Feb 09, 2017 0.4940 0.5034 0.4930 0.5000 43,004 +0.01(+1.56%)
Feb 08, 2017 0.4900 0.5198 0.4900 0.4923 69,217 +0.00(+0.47%)
Feb 07, 2017 0.4950 0.5093 0.4900 0.4900 41,806 -0.01(-1.98%)
Feb 06, 2017 0.5300 0.5300 0.4999 0.4999 119,794 -0.02(-3.33%)
Feb 03, 2017 0.5300 0.5300 0.5000 0.5171 51,128 +0.02(+3.21%)
Feb 02, 2017 0.5061 0.5087 0.4900 0.5010 55,574 +0.00(+0.20%)
Feb 01, 2017 0.4900 0.5199 0.4900 0.5000 65,232 +0.01(+1.58%)
Jan 31, 2017 0.4945 0.5144 0.4901 0.4922 31,499 -0.00(-0.57%)
Jan 30, 2017 0.5000 0.5100 0.4900 0.4950 54,980 -0.02(-2.94%)
Jan 27, 2017 0.5100 0.5213 0.5012 0.5100 39,376 -0.01(-1.94%)
Jan 26, 2017 0.5200 0.5300 0.5101 0.5201 34,983 +0.00(+0.00%)
Jan 25, 2017 0.5250 0.5299 0.5100 0.5201 126,790 +0.02(+3.92%)
Jan 24, 2017 0.5000 0.5300 0.5000 0.5005 138,233 -0.00(-0.12%)
Jan 23, 2017 0.5000 0.5100 0.4701 0.5011 146,632 +0.01(+2.27%)
Jan 20, 2017 0.4800 0.5100 0.4667 0.4900 134,859 +0.01(+2.32%)
Jan 19, 2017 0.5200 0.5200 0.4682 0.4789 282,825 -0.02(-4.45%)
Jan 18, 2017 0.5500 0.5500 0.5012 0.5012 78,738 -0.02(-4.46%)
Jan 17, 2017 0.5300 0.5500 0.5245 0.5246 114,401 -0.01(-1.00%)
Jan 13, 2017 0.5299 0.5299 0.5299 0 -0.00(-0.02%)
Jan 12, 2017 0.5000 0.5400 0.4932 0.5300 356,659 +0.02(+4.93%)
Jan 11, 2017 0.4810 0.5400 0.4810 0.5051 723,154 +0.02(+3.08%)
Jan 10, 2017 0.5100 0.5292 0.4810 0.4900 107,120 -0.01(-2.22%)
Jan 09, 2017 0.5200 0.5300 0.5011 0.5011 39,756 -0.02(-3.63%)
Jan 06, 2017 0.5050 0.5353 0.5050 0.5200 124,690 -0.01(-1.66%)
Jan 05, 2017 0.5300 0.5857 0.5012 0.5288 515,897 +0.00(+0.72%)
Jan 04, 2017 0.5100 0.5250 0.4999 0.5250 33,871 +0.02(+3.37%)
Jan 03, 2017 0.5200 0.5387 0.4920 0.5079 51,266 +0.00(+0.16%)
Dec 30, 2016 0.5071 0.5071 0.5071 0 +0.04(+7.89%)
Dec 29, 2016 0.4650 0.4800 0.4602 0.4700 83,418 +0.01(+3.30%)
Dec 28, 2016 0.4650 0.4800 0.4550 0.4550 97,156 -0.02(-4.21%)
Dec 27, 2016 0.4800 0.4900 0.4600 0.4750 57,367 +0.01(+2.84%)
Dec 23, 2016 0.4619 0.4619 0.4619 0 -0.01(-1.53%)
Dec 22, 2016 0.4600 0.4700 0.4500 0.4691 41,240 +0.01(+1.80%)
Dec 21, 2016 0.4550 0.4800 0.4550 0.4608 75,289 +0.00(+0.17%)
Dec 20, 2016 0.4700 0.4700 0.4600 0.4600 54,840 -0.01(-2.11%)
Dec 19, 2016 0.4880 0.4900 0.4438 0.4699 74,129 +0.01(+1.91%)
Dec 16, 2016 0.4699 0.4824 0.4611 0.4611 53,062 +0.00(+0.00%)
Dec 15, 2016 0.4650 0.4799 0.4530 0.4611 25,488 -0.01(-1.89%)
Dec 14, 2016 0.4875 0.4900 0.4600 0.4700 107,311 -0.02(-4.55%)
Dec 13, 2016 0.5050 0.5451 0.4661 0.4924 210,868 -0.01(-2.50%)
Dec 12, 2016 0.5220 0.5220 0.5000 0.5050 121,786 -0.02(-3.02%)
Dec 09, 2016 0.5800 0.5800 0.5200 0.5207 97,782 -0.04(-7.05%)
Dec 08, 2016 0.5880 0.5880 0.5401 0.5602 58,367 -0.01(-1.72%)
Dec 07, 2016 0.5300 0.5900 0.5200 0.5700 208,774 +0.03(+5.56%)
Dec 06, 2016 0.5400 0.5590 0.5210 0.5400 29,608 +0.00(+0.37%)
Dec 05, 2016 0.5210 0.5400 0.5210 0.5380 55,182 +0.01(+1.53%)
Dec 02, 2016 0.5500 0.5700 0.5210 0.5299 44,444 +0.01(+1.71%)
Dec 01, 2016 0.5531 0.5700 0.5210 0.5210 25,245 -0.04(-6.96%)
Nov 30, 2016 0.5500 0.5800 0.5500 0.5600 119,534 -0.01(-1.58%)
Nov 29, 2016 0.5200 0.5700 0.5200 0.5690 56,092 +0.01(+2.49%)
Nov 28, 2016 0.5100 0.5600 0.5000 0.5552 318,359 +0.04(+6.77%)
Nov 25, 2016 0.5102 0.5200 0.4800 0.5200 42,464 +0.01(+1.94%)
Nov 23, 2016 0.5101 0.5101 0.5101 0 +0.00(+0.02%)
Nov 22, 2016 0.4948 0.5200 0.4800 0.5100 82,802 +0.01(+2.00%)
Nov 21, 2016 0.5000 0.5259 0.4900 0.5000 113,116 -0.02(-3.85%)
Nov 18, 2016 0.4925 0.5200 0.4880 0.5200 57,013 +0.03(+5.58%)
Nov 17, 2016 0.4910 0.4939 0.4850 0.4925 32,382 +0.00(+0.45%)
Nov 16, 2016 0.5200 0.5200 0.4900 0.4903 52,610 -0.03(-5.71%)
Nov 15, 2016 0.5000 0.5200 0.4800 0.5200 156,142 +0.05(+10.05%)
Nov 14, 2016 0.4700 0.4990 0.4455 0.4725 85,548 +0.01(+2.72%)
Nov 11, 2016 0.4400 0.4800 0.4324 0.4600 75,149 +0.02(+4.55%)
Nov 10, 2016 0.4850 0.4990 0.4301 0.4400 262,146 -0.02(-4.35%)
Nov 09, 2016 0.4600 0.5200 0.4140 0.4600 218,459 +0.00(+0.00%)
Nov 08, 2016 0.5000 0.5200 0.4600 0.4600 157,473 -0.03(-6.12%)
Nov 07, 2016 0.5000 0.5200 0.4900 0.4900 93,075 -0.02(-3.92%)
Nov 04, 2016 0.4900 0.5290 0.4900 0.5100 102,223 +0.01(+2.22%)
Nov 03, 2016 0.4850 0.5100 0.4800 0.4989 27,286 +0.01(+1.82%)
Nov 02, 2016 0.4950 0.5190 0.4900 0.4900 15,805 -0.01(-1.94%)
Nov 01, 2016 0.4821 0.5100 0.4821 0.4997 64,158 +0.01(+1.98%)
Oct 31, 2016 0.4800 0.5139 0.4800 0.4900 56,541 +0.02(+3.57%)
Oct 28, 2016 0.4790 0.5000 0.4730 0.4731 87,866 -0.02(-3.41%)
Oct 27, 2016 0.4900 0.5250 0.4800 0.4898 132,665 -0.04(-7.58%)
Oct 26, 2016 0.5400 0.5400 0.5000 0.5300 38,414 -0.01(-1.85%)
Oct 25, 2016 0.5750 0.5750 0.5300 0.5400 69,850 -0.04(-6.57%)
Oct 24, 2016 0.5650 0.5850 0.5400 0.5780 24,266 +0.01(+1.40%)
Oct 21, 2016 0.5700 0.5800 0.5600 0.5700 19,497 -0.00(-0.02%)
Oct 20, 2016 0.5875 0.5875 0.5600 0.5701 10,206 -0.00(-0.87%)
Oct 19, 2016 0.5830 0.6000 0.5607 0.5751 49,204 -0.02(-2.66%)
Oct 18, 2016 0.6200 0.6200 0.5800 0.5908 38,730 -0.02(-3.15%)
Oct 17, 2016 0.5800 0.6200 0.5800 0.6100 101,547 +0.06(+10.89%)
Oct 14, 2016 0.5400 0.6000 0.5400 0.5501 62,327 -0.03(-5.16%)
Oct 13, 2016 0.5000 0.5800 0.4999 0.5800 129,227 +0.03(+5.45%)
Oct 12, 2016 0.5000 0.5700 0.4800 0.5500 127,396 +0.05(+10.00%)
Oct 11, 2016 0.4998 0.5000 0.4800 0.5000 25,864 +0.00(+0.02%)
Oct 10, 2016 0.4800 0.5000 0.4800 0.4999 34,155 -0.00(-0.02%)
Oct 07, 2016 0.4900 0.5300 0.4800 0.5000 69,666 +0.00(+0.00%)
Oct 06, 2016 0.5100 0.5200 0.5000 0.5000 61,332 -0.01(-2.69%)
Oct 05, 2016 0.5300 0.5300 0.5100 0.5138 41,886 -0.03(-4.83%)
Oct 04, 2016 0.5600 0.5682 0.5300 0.5399 79,989 -0.00(-0.02%)
Oct 03, 2016 0.5480 0.5550 0.5400 0.5400 26,733 -0.01(-1.37%)
Sep 30, 2016 0.5487 0.5690 0.5371 0.5475 34,575 -0.01(-2.23%)
Sep 29, 2016 0.5500 0.5600 0.5500 0.5600 38,635 +0.02(+3.13%)
Sep 28, 2016 0.5750 0.5750 0.5300 0.5430 141,236 -0.02(-3.04%)
Sep 27, 2016 0.5796 0.5796 0.5400 0.5600 120,768 -0.01(-2.44%)
Sep 26, 2016 0.5700 0.6015 0.5700 0.5740 131,089 +0.00(+0.70%)
Sep 23, 2016 0.5900 0.5990 0.5700 0.5700 34,652 -0.00(-0.07%)
Sep 22, 2016 0.5800 0.6000 0.5650 0.5704 31,642 +0.00(+0.07%)
Sep 21, 2016 0.5500 0.5998 0.5240 0.5700 37,948 +0.01(+1.79%)
Sep 20, 2016 0.5600 0.5779 0.5500 0.5600 55,454 -0.03(-5.08%)
Sep 19, 2016 0.5500 0.5900 0.5400 0.5900 68,435 +0.04(+8.26%)
Sep 16, 2016 0.5600 0.5600 0.5450 0.5450 1,340 -0.02(-2.68%)
Sep 15, 2016 0.5400 0.5600 0.5300 0.5600 44,795 +0.00(+0.02%)
Sep 14, 2016 0.5682 0.5849 0.5500 0.5599 82,767 -0.00(-0.04%)
Sep 13, 2016 0.5500 0.5980 0.5500 0.5601 36,583 +0.01(+1.84%)
Sep 12, 2016 0.7475 0.8500 0.5300 0.5500 147,852 -0.02(-4.35%)
Sep 09, 2016 0.5900 0.6000 0.5701 0.5750 52,436 -0.01(-0.86%)
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.