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 (%)
Jul 31, 2014 0.4350 0.4400 0.4350 0.4400 74,266 -0.01(-1.12%)
Jul 30, 2014 0.4200 0.4450 0.4200 0.4450 13,500 +0.03(+5.95%)
Jul 29, 2014 0.4200 0.4200 0.4150 0.4200 71,763 +0.01(+2.44%)
Jul 28, 2014 0.4000 0.4200 0.4000 0.4100 7,815 +0.01(+3.80%)
Jul 25, 2014 0.4100 0.4100 0.3950 0.3950 27,465 +0.00(+0.00%)
Jul 24, 2014 0.4100 0.4100 0.3950 0.3950 14,993 -0.01(-3.66%)
Jul 23, 2014 0.4000 0.4300 0.3900 0.4100 106,600 +0.01(+2.50%)
Jul 22, 2014 0.4150 0.4150 0.4000 0.4000 13,346 -0.01(-2.44%)
Jul 21, 2014 0.4150 0.4400 0.3800 0.4100 127,840 +0.00(+1.23%)
Jul 18, 2014 0.4050 0.4050 0.4050 0.4050 2,465 -0.00(-1.22%)
Jul 17, 2014 0.4100 0.4400 0.3900 0.4100 121,740 +0.01(+2.50%)
Jul 16, 2014 0.3750 0.4300 0.3750 0.4000 114,178 +0.02(+5.26%)
Jul 15, 2014 0.3900 0.3900 0.3700 0.3800 61,526 -0.01(-1.30%)
Jul 14, 2014 0.3900 0.3900 0.3800 0.3850 29,350 -0.01(-2.53%)
Jul 11, 2014 0.4100 0.4250 0.3950 0.3950 51,756 +0.00(+0.00%)
Jul 10, 2014 0.4000 0.4250 0.3950 0.3950 188,169 +0.01(+1.28%)
Jul 09, 2014 0.3650 0.4100 0.3650 0.3900 151,223 +0.03(+6.85%)
Jul 08, 2014 0.3600 0.3700 0.3600 0.3650 210,760 +0.04(+12.31%)
Jul 07, 2014 0.3300 0.3300 0.3200 0.3250 94,704 -0.01(-1.52%)
Jul 04, 2014 0.3300 0.3300 0.3300 0.3300 11,278 +0.01(+1.54%)
Jul 03, 2014 0.3400 0.3400 0.3200 0.3250 96,705 -0.02(-4.41%)
Jul 02, 2014 0.3400 0.3500 0.3350 0.3400 31,576 +0.00(+0.00%)
Jun 30, 2014 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 27, 2014 0.3500 0.3500 0.3400 0.3400 77,492 -0.00(-1.45%)
Jun 26, 2014 0.3450 0.3500 0.3450 0.3450 115,704 +0.00(+1.47%)
Jun 25, 2014 0.3500 0.3500 0.3350 0.3400 68,461 -0.01(-2.86%)
Jun 24, 2014 0.3600 0.3750 0.3500 0.3500 47,765 +0.00(+0.00%)
Jun 23, 2014 0.3550 0.3600 0.3500 0.3500 64,781 -0.01(-1.41%)
Jun 20, 2014 0.3750 0.3950 0.3550 0.3550 210,411 +0.01(+1.43%)
Jun 19, 2014 0.2850 0.3750 0.2850 0.3500 1,020,087 +0.07(+22.81%)
Jun 18, 2014 0.2850 0.2850 0.2850 0.2850 288,842 +0.00(+0.00%)
Jun 17, 2014 0.2850 0.2850 0.2850 0.2850 39,313 +0.00(+1.79%)
Jun 16, 2014 0.2800 0.2850 0.2800 0.2800 105,917 -0.00(-1.75%)
Jun 13, 2014 0.2850 0.2850 0.2800 0.2850 178,383 +0.00(+0.00%)
Jun 12, 2014 0.2850 0.2850 0.2800 0.2850 323,082 +0.00(+0.00%)
Jun 11, 2014 0.2950 0.3000 0.2850 0.2850 640,262 -0.01(-3.39%)
Jun 10, 2014 0.3100 0.3100 0.2900 0.2950 65,590 -0.02(-6.35%)
Jun 06, 2014 0.3250 0.3250 0.3150 0.3150 25,208 -0.01(-3.08%)
Jun 05, 2014 0.3300 0.3300 0.3250 0.3250 16,000 +0.01(+1.56%)
Jun 04, 2014 0.3300 0.3300 0.3200 0.3200 29,433 -0.01(-3.03%)
Jun 03, 2014 0.3300 0.3300 0.3300 0.3300 6,150 +0.00(+0.00%)
Jun 02, 2014 0.3400 0.3400 0.3250 0.3300 24,474 -0.01(-2.94%)
May 30, 2014 0.3400 0.3400 0.3400 0.3400 23,014 -0.00(-1.45%)
May 29, 2014 0.3400 0.3450 0.3400 0.3450 29,096 +0.00(+1.47%)
May 28, 2014 0.3400 0.3400 0.3400 0.3400 14,202 +0.00(+0.00%)
May 27, 2014 0.3400 0.3450 0.3350 0.3400 10,054 -0.00(-1.45%)
May 26, 2014 0.3300 0.3450 0.3300 0.3450 10,265 -0.01(-1.43%)
May 23, 2014 0.3450 0.3500 0.3450 0.3500 8,098 +0.01(+1.45%)
May 22, 2014 0.3350 0.3500 0.3350 0.3450 19,375 +0.01(+2.99%)
May 21, 2014 0.3200 0.3350 0.3200 0.3350 12,394 +0.01(+1.52%)
May 20, 2014 0.3400 0.3400 0.3300 0.3300 53,358 -0.02(-5.71%)
May 16, 2014 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
May 15, 2014 0.3400 0.3600 0.3400 0.3550 250,041 +0.02(+5.97%)
May 14, 2014 0.3600 0.3600 0.3350 0.3350 51,315 -0.02(-5.63%)
May 13, 2014 0.3450 0.3550 0.3400 0.3550 14,075 +0.01(+1.43%)
May 12, 2014 0.3600 0.3600 0.3500 0.3500 30,663 -0.01(-2.78%)
May 09, 2014 0.3600 0.3600 0.3500 0.3600 16,395 +0.00(+0.00%)
May 08, 2014 0.3550 0.3600 0.3550 0.3600 5,052 +0.00(+0.00%)
May 07, 2014 0.3500 0.3700 0.3350 0.3600 418,973 +0.00(+0.00%)
May 06, 2014 0.3800 0.3800 0.3600 0.3600 99,667 -0.02(-4.00%)
May 05, 2014 0.3800 0.3800 0.3700 0.3750 136,612 -0.01(-1.32%)
May 02, 2014 0.3900 0.3900 0.3800 0.3800 45,183 -0.01(-2.56%)
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.