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, 2018 0.4400 0.4400 0.3950 0.4000 196,048 -0.03(-6.98%)
May 30, 2018 0.4350 0.4350 0.4300 0.4300 7,000 +0.01(+2.38%)
May 29, 2018 0.4250 0.4250 0.4200 0.4200 4,000 -0.02(-3.45%)
May 28, 2018 0.4200 0.4350 0.4200 0.4350 52,500 +0.01(+2.35%)
May 25, 2018 0.4300 0.4300 0.4250 0.4250 9,200 -0.01(-1.16%)
May 24, 2018 0.4350 0.4350 0.4250 0.4300 53,100 -0.01(-1.15%)
May 23, 2018 0.4400 0.4500 0.4350 0.4350 54,500 -0.01(-1.14%)
May 22, 2018 0.4500 0.4550 0.4400 0.4400 195,800 +0.01(+2.33%)
May 18, 2018 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
May 17, 2018 0.4400 0.4400 0.4300 0.4300 40,803 -0.01(-1.15%)
May 16, 2018 0.4300 0.4400 0.4300 0.4350 111,625 +0.01(+1.16%)
May 15, 2018 0.4300 0.4400 0.4300 0.4300 84,200 +0.00(+0.00%)
May 14, 2018 0.4400 0.4400 0.4250 0.4300 87,616 +0.00(+0.00%)
May 11, 2018 0.4300 0.4300 0.4200 0.4300 132,718 +0.00(+0.00%)
May 10, 2018 0.4300 0.4350 0.4200 0.4300 26,700 +0.01(+2.38%)
May 09, 2018 0.4300 0.4300 0.4200 0.4200 53,052 -0.01(-1.18%)
May 08, 2018 0.4350 0.4350 0.4250 0.4250 77,500 -0.01(-1.16%)
May 07, 2018 0.4300 0.4300 0.4250 0.4300 111,350 +0.01(+1.18%)
May 04, 2018 0.4300 0.4350 0.4250 0.4250 96,263 -0.01(-1.16%)
May 03, 2018 0.4300 0.4400 0.4300 0.4300 45,500 +0.00(+0.00%)
May 02, 2018 0.4500 0.4550 0.4300 0.4300 123,850 -0.02(-3.37%)
May 01, 2018 0.4500 0.4600 0.4450 0.4450 35,000 +0.01(+2.30%)
Apr 30, 2018 0.4550 0.4700 0.4250 0.4350 572,900 -0.02(-4.40%)
Apr 27, 2018 0.4700 0.4700 0.4550 0.4550 147,194 -0.01(-3.19%)
Apr 26, 2018 0.4800 0.4800 0.4700 0.4700 117,542 -0.01(-2.08%)
Apr 25, 2018 0.4800 0.4900 0.4800 0.4800 48,343 +0.00(+0.00%)
Apr 24, 2018 0.5000 0.5100 0.4800 0.4800 187,929 -0.02(-4.00%)
Apr 23, 2018 0.5100 0.5100 0.5000 0.5000 207,076 -0.02(-3.85%)
Apr 20, 2018 0.5200 0.5200 0.5100 0.5200 117,338 -0.01(-1.89%)
Apr 19, 2018 0.5300 0.5300 0.5300 0.5300 13,700 +0.00(+0.00%)
Apr 18, 2018 0.5300 0.5400 0.5200 0.5300 97,550 +0.01(+1.92%)
Apr 17, 2018 0.5200 0.5200 0.5200 0.5200 1,860 +0.01(+1.96%)
Apr 16, 2018 0.5100 0.5100 0.5100 0.5100 46,131 -0.01(-1.92%)
Apr 13, 2018 0.5100 0.5200 0.5100 0.5200 22,176 +0.00(+0.00%)
Apr 12, 2018 0.5200 0.5200 0.5200 0.5200 15,131 -0.01(-1.89%)
Apr 11, 2018 0.5300 0.5400 0.5300 0.5300 86,157 +0.01(+1.92%)
Apr 10, 2018 0.5200 0.5200 0.5200 0.5200 3,500 -0.01(-1.89%)
Apr 09, 2018 0.5300 0.5300 0.5100 0.5300 36,278 +0.00(+0.00%)
Apr 06, 2018 0.5300 0.5300 0.5200 0.5300 105,250 +0.00(+0.00%)
Apr 05, 2018 0.5200 0.5300 0.5200 0.5300 13,852 +0.00(+0.00%)
Apr 04, 2018 0.5500 0.5600 0.5300 0.5300 46,098 -0.01(-0.93%)
Apr 03, 2018 0.5500 0.5500 0.5200 0.5350 48,800 +0.01(+0.94%)
Apr 02, 2018 0.5700 0.5700 0.5300 0.5300 18,880 +0.00(+0.00%)
Mar 29, 2018 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Mar 28, 2018 0.5400 0.5400 0.5200 0.5400 44,763 +0.02(+3.85%)
Mar 27, 2018 0.5400 0.5600 0.5200 0.5200 35,530 -0.05(-8.77%)
Mar 26, 2018 0.5500 0.5800 0.5500 0.5700 58,431 +0.02(+3.64%)
Mar 23, 2018 0.5400 0.5600 0.5400 0.5500 23,000 +0.02(+3.77%)
Mar 22, 2018 0.5300 0.5300 0.5200 0.5300 12,000 -0.01(-1.85%)
Mar 21, 2018 0.5100 0.5400 0.5100 0.5400 54,300 +0.03(+5.88%)
Mar 20, 2018 0.5200 0.5200 0.5000 0.5100 192,650 -0.03(-5.56%)
Mar 19, 2018 0.5400 0.5400 0.5200 0.5400 48,106 +0.01(+1.89%)
Mar 16, 2018 0.5400 0.5400 0.5300 0.5300 9,000 -0.01(-1.85%)
Mar 15, 2018 0.5300 0.5400 0.5300 0.5400 53,952 +0.01(+1.89%)
Mar 14, 2018 0.5500 0.5500 0.5300 0.5300 21,578 -0.03(-5.36%)
Mar 13, 2018 0.5600 0.5700 0.5600 0.5600 3,263 +0.01(+1.82%)
Mar 12, 2018 0.5600 0.5600 0.5400 0.5500 7,947 -0.01(-1.79%)
Mar 09, 2018 0.5300 0.5700 0.5300 0.5600 416,226 +0.04(+7.69%)
Mar 08, 2018 0.5400 0.5400 0.5200 0.5200 2,237 -0.02(-3.70%)
Mar 07, 2018 0.5400 0.5400 0.5300 0.5400 38,040 -0.02(-3.57%)
Mar 06, 2018 0.5500 0.5700 0.5500 0.5600 47,000 +0.00(+0.00%)
Mar 05, 2018 0.5500 0.5600 0.5400 0.5600 49,100 +0.02(+3.70%)
Mar 02, 2018 0.5500 0.5500 0.5300 0.5400 37,000 +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.