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 (%)
Aug 31, 2020 1.560 1.570 1.490 1.490 103,765 -0.06(-3.87%)
Aug 28, 2020 1.550 1.580 1.510 1.550 89,926 +0.05(+3.33%)
Aug 27, 2020 1.490 1.500 1.460 1.500 45,511 +0.01(+0.67%)
Aug 26, 2020 1.430 1.510 1.410 1.490 221,061 +0.07(+4.93%)
Aug 25, 2020 1.450 1.460 1.380 1.420 127,658 -0.03(-2.07%)
Aug 24, 2020 1.550 1.550 1.450 1.450 105,478 -0.06(-3.97%)
Aug 21, 2020 1.510 1.540 1.500 1.510 151,358 -0.03(-1.95%)
Aug 20, 2020 1.590 1.590 1.500 1.540 165,030 -0.06(-3.75%)
Aug 19, 2020 1.630 1.640 1.530 1.600 320,498 -0.03(-1.84%)
Aug 18, 2020 1.690 1.690 1.500 1.630 763,046 -0.03(-1.81%)
Aug 17, 2020 1.770 1.800 1.610 1.660 270,114 -0.04(-2.35%)
Aug 14, 2020 1.760 1.760 1.700 1.700 302,293 -0.10(-5.56%)
Aug 13, 2020 1.800 1.850 1.750 1.800 73,249 +0.09(+5.26%)
Aug 12, 2020 1.680 1.790 1.660 1.710 157,808 -0.04(-2.29%)
Aug 11, 2020 1.900 1.900 1.720 1.750 50,267 +1.10(+169.23%)
Aug 10, 2020 0.6100 0.6600 0.5900 0.6500 1,144,357 +0.05(+8.33%)
Aug 07, 2020 0.6000 0.6000 0.5500 0.6000 291,462 +0.01(+1.69%)
Aug 06, 2020 0.6300 0.6400 0.5800 0.5900 441,021 -0.04(-6.35%)
Aug 05, 2020 0.6000 0.6400 0.5800 0.6300 736,595 +0.07(+12.50%)
Aug 04, 2020 0.5500 0.5600 0.5400 0.5600 856,600 +0.02(+3.70%)
Jul 31, 2020 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Jul 30, 2020 0.5400 0.5400 0.5200 0.5300 219,403 -0.01(-1.85%)
Jul 29, 2020 0.5400 0.5500 0.5400 0.5400 205,125 +0.01(+1.89%)
Jul 28, 2020 0.5300 0.5500 0.5300 0.5300 111,534 -0.02(-3.64%)
Jul 27, 2020 0.5500 0.5600 0.5400 0.5500 582,829 +0.02(+3.77%)
Jul 24, 2020 0.5500 0.5500 0.5200 0.5300 324,723 +0.00(+0.00%)
Jul 23, 2020 0.5500 0.5500 0.5100 0.5300 416,916 -0.01(-1.85%)
Jul 22, 2020 0.5500 0.5600 0.5400 0.5400 459,963 -0.04(-6.90%)
Jul 21, 2020 0.5800 0.5900 0.5600 0.5800 240,063 +0.02(+3.57%)
Jul 20, 2020 0.5500 0.5700 0.5500 0.5600 219,510 +0.03(+5.66%)
Jul 17, 2020 0.5300 0.5400 0.5300 0.5300 87,882 +0.00(+0.00%)
Jul 16, 2020 0.5300 0.5300 0.5300 0.5300 132,725 -0.01(-1.85%)
Jul 15, 2020 0.5600 0.5600 0.5300 0.5400 140,582 -0.01(-1.82%)
Jul 14, 2020 0.5100 0.5600 0.4800 0.5500 339,934 +0.03(+5.77%)
Jul 13, 2020 0.5700 0.5800 0.5200 0.5200 491,987 -0.04(-7.14%)
Jul 10, 2020 0.5700 0.5700 0.5500 0.5600 174,962 -0.01(-1.75%)
Jul 09, 2020 0.5700 0.5800 0.5500 0.5700 359,390 +0.00(+0.00%)
Jul 08, 2020 0.6000 0.6000 0.5700 0.5700 496,450 +0.01(+1.79%)
Jul 07, 2020 0.5500 0.5800 0.5500 0.5600 267,948 +0.01(+1.82%)
Jul 06, 2020 0.5900 0.6100 0.5500 0.5500 520,360 -0.03(-5.17%)
Jul 03, 2020 0.5500 0.5800 0.5400 0.5800 235,692 +0.03(+5.45%)
Jul 02, 2020 0.5200 0.5700 0.5100 0.5500 419,890 +0.05(+10.00%)
Jun 30, 2020 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Jun 29, 2020 0.4500 0.4500 0.4400 0.4500 145,432 +0.01(+2.27%)
Jun 26, 2020 0.4500 0.4500 0.4300 0.4400 190,160 -0.01(-2.22%)
Jun 25, 2020 0.4300 0.4600 0.4300 0.4500 215,300 +0.02(+4.65%)
Jun 24, 2020 0.4400 0.4500 0.4300 0.4300 347,906 +0.00(+0.00%)
Jun 23, 2020 0.4200 0.4300 0.4100 0.4300 229,964 +0.03(+7.50%)
Jun 22, 2020 0.4000 0.4100 0.3900 0.4000 97,007 +0.01(+2.56%)
Jun 19, 2020 0.3900 0.4000 0.3900 0.3900 174,256 -0.01(-2.50%)
Jun 18, 2020 0.4000 0.4100 0.3900 0.4000 519,093 -0.01(-2.44%)
Jun 17, 2020 0.4000 0.4100 0.4000 0.4100 109,500 +0.01(+2.50%)
Jun 16, 2020 0.4000 0.4100 0.4000 0.4000 206,490 +0.00(+0.00%)
Jun 15, 2020 0.4300 0.4400 0.3800 0.4000 1,123,711 -0.01(-2.44%)
Jun 12, 2020 0.4200 0.4400 0.4000 0.4100 680,643 -0.01(-2.38%)
Jun 11, 2020 0.4200 0.4600 0.4200 0.4200 845,279 +0.00(+0.00%)
Jun 10, 2020 0.4000 0.4200 0.4000 0.4200 406,605 +0.02(+5.00%)
Jun 09, 2020 0.3700 0.4000 0.3700 0.4000 584,050 +0.03(+8.11%)
Jun 08, 2020 0.3700 0.3700 0.3600 0.3700 368,569 +0.01(+2.78%)
Jun 05, 2020 0.3500 0.3600 0.3400 0.3600 317,896 +0.00(+0.00%)
Jun 04, 2020 0.3500 0.3800 0.3500 0.3600 1,048,063 +0.02(+5.88%)
Jun 03, 2020 0.3300 0.3500 0.3300 0.3400 343,802 +0.01(+3.03%)
Jun 02, 2020 0.3300 0.3400 0.3300 0.3300 183,962 +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.