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 (%)
May 31, 2016 0.4750 0.4850 0.4750 0.4850 34,500 +0.01(+2.11%)
May 30, 2016 0.4750 0.4750 0.4750 0.4750 6,000 -0.01(-1.04%)
May 27, 2016 0.4800 0.4850 0.4700 0.4800 48,036 -0.01(-2.04%)
May 26, 2016 0.4900 0.4900 0.4850 0.4900 49,052 +0.00(+0.00%)
May 25, 2016 0.4800 0.4900 0.4700 0.4900 98,561 +0.01(+2.08%)
May 24, 2016 0.5000 0.5000 0.4800 0.4800 36,715 -0.02(-4.00%)
May 20, 2016 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
May 19, 2016 0.4950 0.5100 0.4850 0.5100 127,599 +0.01(+2.00%)
May 18, 2016 0.5100 0.5100 0.5000 0.5000 62,132 -0.01(-1.96%)
May 17, 2016 0.5300 0.5300 0.5100 0.5100 151,200 -0.03(-5.56%)
May 16, 2016 0.5200 0.5400 0.5200 0.5400 161,637 +0.03(+5.88%)
May 13, 2016 0.5100 0.5300 0.5100 0.5100 65,185 +0.01(+2.00%)
May 12, 2016 0.5100 0.5100 0.5000 0.5000 11,050 +0.00(+0.00%)
May 11, 2016 0.5100 0.5200 0.5000 0.5000 114,568 -0.02(-3.85%)
May 10, 2016 0.5000 0.5200 0.4950 0.5200 24,868 +0.02(+4.00%)
May 09, 2016 0.5300 0.5300 0.5000 0.5000 49,018 -0.05(-9.09%)
May 06, 2016 0.5400 0.5500 0.5400 0.5500 27,085 +0.01(+1.85%)
May 05, 2016 0.5000 0.5400 0.5000 0.5400 70,052 +0.05(+10.20%)
May 04, 2016 0.5100 0.5100 0.4900 0.4900 409,773 -0.03(-5.77%)
May 03, 2016 0.5100 0.5400 0.4950 0.5200 504,417 +0.03(+6.12%)
May 02, 2016 0.5200 0.5300 0.4900 0.4900 245,864 -0.01(-2.00%)
Apr 29, 2016 0.4950 0.5300 0.4900 0.5000 589,142 +0.01(+1.01%)
Apr 28, 2016 0.5000 0.5100 0.4900 0.4950 526,987 -0.06(-10.00%)
Apr 27, 2016 0.5600 0.5600 0.5300 0.5500 122,318 +0.00(+0.00%)
Apr 26, 2016 0.5300 0.5600 0.5300 0.5500 66,738 +0.00(+0.00%)
Apr 25, 2016 0.5600 0.5600 0.5500 0.5500 12,993 -0.01(-0.90%)
Apr 22, 2016 0.5700 0.5700 0.5500 0.5550 36,164 -0.01(-1.77%)
Apr 21, 2016 0.5800 0.5800 0.5550 0.5650 226,200 +0.01(+2.73%)
Apr 20, 2016 0.5700 0.5800 0.5400 0.5500 237,052 -0.01(-1.79%)
Apr 19, 2016 0.5600 0.5800 0.5600 0.5600 179,886 -0.01(-1.75%)
Apr 18, 2016 0.5800 0.5800 0.5600 0.5700 20,536 -0.01(-1.72%)
Apr 15, 2016 0.5500 0.5800 0.5500 0.5800 90,566 +0.03(+5.45%)
Apr 14, 2016 0.5400 0.5500 0.5300 0.5500 21,889 +0.01(+1.85%)
Apr 13, 2016 0.5600 0.5600 0.5100 0.5400 86,879 -0.02(-3.57%)
Apr 12, 2016 0.5900 0.5900 0.5500 0.5600 96,864 +0.01(+1.82%)
Apr 11, 2016 0.4950 0.5500 0.4950 0.5500 170,788 +0.06(+12.24%)
Apr 08, 2016 0.4900 0.4950 0.4900 0.4900 99,000 -0.01(-1.01%)
Apr 07, 2016 0.4900 0.5000 0.4900 0.4950 18,710 +0.01(+1.02%)
Apr 06, 2016 0.4900 0.4900 0.4900 0.4900 9,000 +0.00(+0.00%)
Apr 05, 2016 0.4900 0.5000 0.4850 0.4900 37,601 +0.01(+1.03%)
Apr 04, 2016 0.4850 0.5000 0.4850 0.4850 29,927 -0.01(-1.02%)
Apr 01, 2016 0.5000 0.5300 0.4900 0.4900 89,947 -0.04(-7.55%)
Mar 31, 2016 0.5200 0.5300 0.4850 0.5300 146,194 +0.03(+6.00%)
Mar 30, 2016 0.4850 0.5000 0.4850 0.5000 13,657 +0.01(+2.04%)
Mar 29, 2016 0.5000 0.5000 0.4850 0.4900 29,500 -0.01(-2.00%)
Mar 28, 2016 0.4900 0.5000 0.4900 0.5000 30,350 +0.00(+0.00%)
Mar 24, 2016 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Mar 23, 2016 0.4950 0.5000 0.4900 0.4900 53,420 -0.01(-2.00%)
Mar 22, 2016 0.4900 0.5000 0.4900 0.5000 127,296 +0.01(+1.01%)
Mar 21, 2016 0.4800 0.4950 0.4600 0.4950 179,000 +0.02(+3.13%)
Mar 18, 2016 0.4750 0.4800 0.4600 0.4800 137,450 +0.01(+3.23%)
Mar 17, 2016 0.4600 0.4700 0.4600 0.4650 41,643 +0.00(+0.00%)
Mar 16, 2016 0.4700 0.4800 0.4400 0.4650 83,400 +0.01(+2.20%)
Mar 15, 2016 0.4700 0.4700 0.4550 0.4550 18,829 -0.02(-4.21%)
Mar 11, 2016 0.4750 0.4750 0.4750 276 -0.01(-1.04%)
Mar 10, 2016 0.4800 0.4800 0.4650 0.4800 35,100 +0.02(+5.49%)
Mar 09, 2016 0.4700 0.4800 0.4550 0.4550 123,750 -0.03(-6.19%)
Mar 08, 2016 0.4900 0.5000 0.4700 0.4850 125,236 +0.01(+1.04%)
Mar 07, 2016 0.4750 0.4800 0.4600 0.4800 81,075 +0.03(+6.67%)
Mar 04, 2016 0.4450 0.4600 0.4350 0.4500 54,000 +0.02(+4.65%)
Mar 03, 2016 0.4200 0.4400 0.4200 0.4300 74,100 +0.02(+6.17%)
Mar 02, 2016 0.4100 0.4100 0.4050 0.4050 9,279 +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.