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 31, 2017 0.7200 0.7200 0.6800 0.6800 132,031 -0.02(-2.86%)
May 30, 2017 0.7100 0.7100 0.7000 0.7000 82,873 -0.01(-1.41%)
May 29, 2017 0.7300 0.7300 0.7000 0.7100 26,541 -0.02(-2.74%)
May 26, 2017 0.7300 0.7300 0.7300 0.7300 16,600 +0.00(+0.00%)
May 25, 2017 0.7200 0.7400 0.7200 0.7300 24,500 -0.01(-1.35%)
May 24, 2017 0.7500 0.7600 0.7300 0.7400 104,008 -0.02(-2.63%)
May 23, 2017 0.7500 0.7700 0.7200 0.7600 439,125 +0.01(+1.33%)
May 19, 2017 0.7400 0.7500 0.6900 0.7500 283,760 +0.02(+2.74%)
May 18, 2017 0.7400 0.7400 0.7100 0.7300 182,780 +0.01(+1.39%)
May 17, 2017 0.6900 0.7200 0.6800 0.7200 507,191 +0.05(+7.46%)
May 16, 2017 0.7000 0.7000 0.6700 0.6700 537,629 +0.01(+1.52%)
May 15, 2017 0.6300 0.6900 0.6300 0.6600 1,272,517 +0.05(+8.20%)
May 12, 2017 0.6500 0.6500 0.5800 0.6100 435,113 -0.04(-6.15%)
May 11, 2017 0.6600 0.6600 0.6500 0.6500 379,500 +0.02(+3.17%)
May 10, 2017 0.6500 0.6500 0.6300 0.6300 117,526 -0.02(-3.08%)
May 09, 2017 0.6500 0.6700 0.6400 0.6500 468,500 +0.02(+3.17%)
May 08, 2017 0.6400 0.6400 0.6300 0.6300 102,387 -0.01(-1.56%)
May 05, 2017 0.6400 0.6400 0.6200 0.6400 66,257 +0.01(+1.59%)
May 04, 2017 0.6400 0.6400 0.6200 0.6300 207,250 -0.02(-3.08%)
May 03, 2017 0.6900 0.6900 0.6400 0.6500 203,831 -0.03(-3.70%)
May 02, 2017 0.6800 0.7000 0.6700 0.6750 458,050 +0.02(+2.27%)
May 01, 2017 0.6700 0.6700 0.6300 0.6600 89,658 -0.02(-2.94%)
Apr 28, 2017 0.6600 0.6800 0.6500 0.6800 197,961 +0.02(+3.03%)
Apr 27, 2017 0.6500 0.6600 0.6300 0.6600 126,100 +0.01(+1.54%)
Apr 26, 2017 0.6600 0.6600 0.6400 0.6500 163,990 +0.01(+1.56%)
Apr 25, 2017 0.6600 0.6600 0.6300 0.6400 200,693 -0.02(-3.03%)
Apr 24, 2017 0.6500 0.6600 0.6100 0.6600 197,100 +0.01(+1.54%)
Apr 21, 2017 0.6500 0.6800 0.6400 0.6500 783,060 -0.05(-7.14%)
Apr 20, 2017 0.7300 0.7300 0.7000 0.7000 56,228 -0.03(-4.11%)
Apr 19, 2017 0.7500 0.7500 0.7200 0.7300 125,790 -0.02(-2.67%)
Apr 18, 2017 0.7700 0.7700 0.7200 0.7500 185,956 -0.02(-2.60%)
Apr 17, 2017 0.7900 0.7900 0.7700 0.7700 96,123 -0.01(-1.28%)
Apr 13, 2017 0.7800 0.8000 0.7800 0.7800 103,550 -0.01(-1.27%)
Apr 12, 2017 0.7900 0.8300 0.7800 0.7900 491,822 +0.01(+1.28%)
Apr 11, 2017 0.8000 0.8200 0.7800 0.7800 178,630 -0.01(-1.27%)
Apr 10, 2017 0.8000 0.8000 0.7800 0.7900 130,737 -0.02(-2.47%)
Apr 07, 2017 0.8100 0.8400 0.8000 0.8100 103,015 +0.03(+3.85%)
Apr 06, 2017 0.8200 0.8200 0.7800 0.7800 220,399 -0.05(-6.02%)
Apr 05, 2017 0.8100 0.8300 0.8100 0.8300 81,029 +0.03(+3.75%)
Apr 04, 2017 0.9000 0.9000 0.8000 0.8000 487,469 -0.10(-11.11%)
Apr 03, 2017 0.8200 0.9000 0.8000 0.9000 375,663 +0.09(+11.11%)
Mar 31, 2017 0.8300 0.8400 0.8100 0.8100 188,419 -0.01(-1.22%)
Mar 30, 2017 0.8200 0.8300 0.8100 0.8200 151,172 -0.02(-2.38%)
Mar 29, 2017 0.7800 0.8400 0.7800 0.8400 440,683 +0.05(+6.33%)
Mar 28, 2017 0.8000 0.8000 0.7800 0.7900 54,068 -0.01(-1.25%)
Mar 27, 2017 0.8100 0.8100 0.8000 0.8000 217,230 +0.01(+1.27%)
Mar 24, 2017 0.7800 0.7900 0.7700 0.7900 97,840 +0.03(+3.95%)
Mar 23, 2017 0.8000 0.8000 0.7600 0.7600 114,753 -0.04(-5.00%)
Mar 22, 2017 0.8000 0.8100 0.8000 0.8000 119,100 +0.00(+0.00%)
Mar 21, 2017 0.7900 0.8100 0.7900 0.8000 200,736 +0.01(+1.27%)
Mar 20, 2017 0.7900 0.7900 0.7700 0.7900 134,947 +0.01(+1.28%)
Mar 17, 2017 0.7800 0.7900 0.7700 0.7800 30,742 -0.02(-2.50%)
Mar 16, 2017 0.7800 0.8000 0.7800 0.8000 106,221 +0.03(+3.90%)
Mar 15, 2017 0.7700 0.7800 0.7600 0.7700 131,320 +0.01(+1.32%)
Mar 14, 2017 0.7700 0.8000 0.7500 0.7600 230,835 +0.01(+1.33%)
Mar 13, 2017 0.7500 0.8000 0.7300 0.7500 77,093 -0.01(-1.32%)
Mar 10, 2017 0.7600 0.7800 0.7600 0.7600 69,164 +0.00(+0.00%)
Mar 09, 2017 0.7900 0.7900 0.7600 0.7600 46,527 -0.03(-3.80%)
Mar 08, 2017 0.8200 0.8200 0.7800 0.7900 179,534 +0.00(+0.00%)
Mar 07, 2017 0.7900 0.7900 0.7600 0.7900 84,315 +0.02(+2.60%)
Mar 06, 2017 0.7700 0.7900 0.7700 0.7700 90,400 -0.02(-2.53%)
Mar 03, 2017 0.7400 0.7900 0.7400 0.7900 184,350 +0.07(+9.72%)
Mar 02, 2017 0.7500 0.7500 0.7000 0.7200 238,107 -0.03(-4.00%)
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.