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

Treasury Metals (TSX: TML )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 5, 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 29, 2015 0.3900 0.3900 0.3800 0.3800 85,011 +0.01(+1.33%)
May 28, 2015 0.4000 0.4000 0.3750 0.3750 57,263 -0.01(-2.60%)
May 27, 2015 0.3750 0.3950 0.3750 0.3850 87,819 +0.01(+1.32%)
May 26, 2015 0.3750 0.3900 0.3750 0.3800 378,442 +0.01(+1.33%)
May 25, 2015 0.3700 0.3750 0.3700 0.3750 10,500 +0.00(+0.00%)
May 22, 2015 0.3600 0.3800 0.3600 0.3750 333,894 +0.01(+1.35%)
May 21, 2015 0.3650 0.3700 0.3500 0.3700 69,800 +0.00(+0.00%)
May 20, 2015 0.3750 0.3750 0.3650 0.3700 59,176 -0.02(-3.90%)
May 19, 2015 0.3750 0.4000 0.3700 0.3850 67,700 +0.01(+1.32%)
May 15, 2015 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
May 14, 2015 0.3700 0.3700 0.3500 0.3600 5,226 -0.01(-2.70%)
May 13, 2015 0.3500 0.3750 0.3500 0.3700 52,200 +0.03(+10.45%)
May 12, 2015 0.3500 0.3500 0.3250 0.3350 34,038 -0.01(-1.47%)
May 11, 2015 0.3300 0.3450 0.3300 0.3400 57,683 +0.01(+1.49%)
May 08, 2015 0.3100 0.3700 0.3100 0.3350 95,181 +0.03(+9.84%)
May 07, 2015 0.3100 0.3100 0.3050 0.3050 9,363 -0.01(-1.61%)
May 06, 2015 0.2950 0.3100 0.2900 0.3100 59,200 +0.01(+3.33%)
May 05, 2015 0.3000 0.3000 0.2950 0.3000 36,843 +0.00(+0.00%)
May 04, 2015 0.3200 0.3200 0.3000 0.3000 44,500 +0.00(+0.00%)
May 01, 2015 0.2900 0.3100 0.2900 0.3000 139,278 +0.02(+7.14%)
Apr 30, 2015 0.2950 0.2950 0.2750 0.2800 189,152 -0.02(-8.20%)
Apr 29, 2015 0.3050 0.3100 0.2900 0.3050 243,208 -0.01(-1.61%)
Apr 28, 2015 0.3200 0.3500 0.2950 0.3100 763,253 +0.00(+0.00%)
Apr 27, 2015 0.3300 0.3300 0.3000 0.3100 1,169,936 -0.02(-6.06%)
Apr 24, 2015 0.3250 0.3450 0.3150 0.3300 89,763 -0.01(-1.49%)
Apr 23, 2015 0.3250 0.3450 0.3250 0.3350 38,409 -0.01(-1.47%)
Apr 22, 2015 0.3600 0.3600 0.3400 0.3400 135,652 -0.02(-5.56%)
Apr 21, 2015 0.3700 0.3700 0.3600 0.3600 10,296 +0.00(+0.00%)
Apr 20, 2015 0.3600 0.3700 0.3600 0.3600 293,496 +0.00(+0.00%)
Apr 17, 2015 0.3600 0.3600 0.3550 0.3600 2,278 +0.00(+0.00%)
Apr 16, 2015 0.3600 0.3700 0.3600 0.3600 182,472 +0.01(+1.41%)
Apr 15, 2015 0.3600 0.3600 0.3550 0.3550 56,289 -0.01(-1.39%)
Apr 14, 2015 0.3600 0.3700 0.3600 0.3600 53,276 -0.01(-2.70%)
Apr 13, 2015 0.3700 0.3700 0.3500 0.3700 272,052 +0.01(+2.78%)
Apr 10, 2015 0.3500 0.3600 0.3500 0.3600 111,309 +0.02(+4.35%)
Apr 09, 2015 0.3550 0.3700 0.3450 0.3450 127,175 +0.00(+1.47%)
Apr 08, 2015 0.3500 0.3650 0.3400 0.3400 29,500 +0.01(+3.03%)
Apr 07, 2015 0.3200 0.3400 0.3200 0.3300 127,414 +0.01(+3.13%)
Apr 06, 2015 0.3100 0.3200 0.3050 0.3200 86,566 +0.02(+4.92%)
Apr 02, 2015 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
Apr 01, 2015 0.3250 0.3300 0.3250 0.3300 47,600 +0.01(+1.54%)
Mar 31, 2015 0.3100 0.3250 0.3100 0.3250 6,841 +0.01(+1.56%)
Mar 27, 2015 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Mar 26, 2015 0.2850 0.3200 0.2850 0.3000 247,621 +0.02(+9.09%)
Mar 25, 2015 0.2750 0.2750 0.2750 0.2750 22,783 +0.01(+1.85%)
Mar 24, 2015 0.3000 0.3200 0.2500 0.2700 197,659 -0.02(-6.90%)
Mar 23, 2015 0.3000 0.3000 0.2900 0.2900 17,891 -0.01(-3.33%)
Mar 20, 2015 0.3000 0.3000 0.2950 0.3000 57,028 +0.00(+0.00%)
Mar 19, 2015 0.3050 0.3050 0.2950 0.3000 7,801 -0.02(-4.76%)
Mar 18, 2015 0.3000 0.3150 0.2850 0.3150 58,825 +0.02(+5.00%)
Mar 17, 2015 0.3000 0.3150 0.2900 0.3000 29,561 -0.02(-6.25%)
Mar 16, 2015 0.3350 0.3350 0.3050 0.3200 27,805 -0.02(-5.88%)
Mar 13, 2015 0.3400 0.3400 0.3350 0.3400 19,949 +0.01(+1.49%)
Mar 12, 2015 0.3400 0.3400 0.3350 0.3350 10,500 -0.01(-4.29%)
Mar 11, 2015 0.3400 0.3500 0.3400 0.3500 15,600 +0.01(+2.94%)
Mar 10, 2015 0.3300 0.3500 0.3300 0.3400 14,308 +0.01(+1.49%)
Mar 09, 2015 0.3500 0.3500 0.3350 0.3350 19,903 -0.02(-6.94%)
Mar 06, 2015 0.3650 0.3700 0.3600 0.3600 25,876 +0.02(+4.35%)
Mar 05, 2015 0.3650 0.3650 0.3400 0.3450 19,514 +0.01(+2.99%)
Mar 04, 2015 0.3450 0.3450 0.3350 0.3350 5,066 -0.01(-4.29%)
Mar 03, 2015 0.3650 0.3650 0.3150 0.3500 94,750 +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.