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 (%)
Sep 30, 2016 0.7300 0.8000 0.7300 0.7500 169,043 +0.03(+4.17%)
Sep 29, 2016 0.7200 0.7200 0.7100 0.7200 18,101 +0.02(+2.86%)
Sep 28, 2016 0.7200 0.7200 0.7000 0.7000 44,539 -0.02(-2.78%)
Sep 27, 2016 0.7100 0.7200 0.6900 0.7200 76,500 -0.01(-1.37%)
Sep 26, 2016 0.7000 0.7300 0.7000 0.7300 48,095 +0.04(+5.80%)
Sep 23, 2016 0.7000 0.7100 0.6900 0.6900 40,000 -0.03(-4.17%)
Sep 22, 2016 0.7100 0.7200 0.7100 0.7200 24,180 +0.04(+5.88%)
Sep 21, 2016 0.7000 0.7500 0.6700 0.6800 145,012 -0.02(-2.86%)
Sep 20, 2016 0.6700 0.7000 0.6600 0.7000 89,152 +0.02(+2.94%)
Sep 19, 2016 0.7000 0.7000 0.6700 0.6800 37,130 -0.02(-2.86%)
Sep 16, 2016 0.7100 0.7200 0.7000 0.7000 92,007 -0.01(-1.41%)
Sep 15, 2016 0.7000 0.7100 0.6900 0.7100 71,177 +0.02(+2.90%)
Sep 14, 2016 0.7000 0.7100 0.6700 0.6900 129,000 -0.01(-1.43%)
Sep 13, 2016 0.7100 0.7100 0.6600 0.7000 92,712 +0.01(+1.45%)
Sep 12, 2016 0.7300 0.7300 0.6800 0.6900 124,537 -0.02(-2.82%)
Sep 09, 2016 0.7500 0.7500 0.7100 0.7100 36,702 -0.04(-5.33%)
Sep 08, 2016 0.7400 0.7600 0.7100 0.7500 65,416 +0.04(+5.63%)
Sep 07, 2016 0.7500 0.7500 0.7100 0.7100 66,387 -0.03(-4.05%)
Sep 06, 2016 0.7600 0.7600 0.7000 0.7400 275,789 -0.01(-1.33%)
Sep 02, 2016 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Sep 01, 2016 0.7500 0.7700 0.7200 0.7400 49,809 -0.01(-1.33%)
Aug 31, 2016 0.7000 0.7500 0.6800 0.7500 98,415 +0.02(+2.74%)
Aug 30, 2016 0.7500 0.7500 0.7300 0.7300 25,250 -0.02(-2.67%)
Aug 29, 2016 0.7500 0.7500 0.7400 0.7500 31,778 +0.00(+0.00%)
Aug 26, 2016 0.7300 0.7500 0.7300 0.7500 64,763 +0.04(+5.63%)
Aug 25, 2016 0.7100 0.7300 0.7000 0.7100 100,600 -0.02(-2.74%)
Aug 24, 2016 0.7500 0.7500 0.7200 0.7300 118,753 -0.05(-6.41%)
Aug 23, 2016 0.7800 0.7800 0.7600 0.7800 26,502 +0.00(+0.00%)
Aug 22, 2016 0.7700 0.7900 0.7700 0.7800 33,303 -0.02(-2.50%)
Aug 19, 2016 0.8100 0.8100 0.8000 0.8000 54,121 -0.02(-2.44%)
Aug 18, 2016 0.7700 0.8200 0.7700 0.8200 68,799 +0.06(+7.89%)
Aug 17, 2016 0.7800 0.7800 0.7300 0.7600 99,809 -0.03(-3.80%)
Aug 16, 2016 0.7900 0.8000 0.7800 0.7900 125,154 +0.00(+0.00%)
Aug 15, 2016 0.7900 0.8000 0.7800 0.7900 45,001 +0.00(+0.00%)
Aug 12, 2016 0.7800 0.8100 0.7800 0.7900 83,448 +0.01(+1.28%)
Aug 11, 2016 0.7700 0.7900 0.7700 0.7800 92,930 +0.01(+1.30%)
Aug 10, 2016 0.7400 0.7900 0.7300 0.7700 226,515 +0.03(+4.05%)
Aug 09, 2016 0.7400 0.7600 0.7300 0.7400 121,678 +0.01(+1.37%)
Aug 08, 2016 0.7400 0.7500 0.7300 0.7300 56,463 -0.02(-2.67%)
Aug 05, 2016 0.7800 0.8000 0.7000 0.7500 380,737 -0.05(-6.25%)
Aug 04, 2016 0.7700 0.8500 0.7700 0.8000 398,889 +0.03(+3.90%)
Aug 03, 2016 0.7700 0.7700 0.7300 0.7700 141,998 +0.00(+0.00%)
Aug 02, 2016 0.7500 0.8000 0.7000 0.7700 212,552 +0.07(+10.00%)
Jul 29, 2016 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Jul 28, 2016 0.6500 0.7000 0.6500 0.6700 193,296 +0.03(+4.69%)
Jul 27, 2016 0.6200 0.6400 0.6200 0.6400 156,631 +0.03(+4.92%)
Jul 26, 2016 0.6100 0.6100 0.5700 0.6100 263,305 +0.00(+0.00%)
Jul 25, 2016 0.6100 0.6100 0.5900 0.6100 142,578 +0.00(+0.00%)
Jul 22, 2016 0.6200 0.6200 0.6000 0.6100 52,426 -0.01(-1.61%)
Jul 21, 2016 0.6100 0.6200 0.6100 0.6200 61,394 +0.00(+0.00%)
Jul 20, 2016 0.6400 0.6400 0.6100 0.6200 81,369 -0.03(-4.62%)
Jul 19, 2016 0.6100 0.6500 0.5900 0.6500 550,445 +0.02(+3.17%)
Jul 18, 2016 0.6200 0.6300 0.6200 0.6300 16,007 +0.00(+0.00%)
Jul 15, 2016 0.6200 0.6300 0.6000 0.6300 59,739 +0.02(+3.28%)
Jul 14, 2016 0.6100 0.6300 0.6000 0.6100 94,200 -0.03(-4.69%)
Jul 13, 2016 0.6300 0.6400 0.6000 0.6400 103,452 +0.02(+3.23%)
Jul 12, 2016 0.6500 0.6500 0.6200 0.6200 80,694 -0.03(-4.62%)
Jul 11, 2016 0.6500 0.6500 0.6200 0.6500 145,018 +0.00(+0.00%)
Jul 08, 2016 0.6400 0.6300 0.6500 126,638 +0.01(+1.56%)
Jul 07, 2016 0.6300 0.6500 0.6100 0.6400 143,016 +0.04(+6.67%)
Jul 05, 2016 0.6000 0.6300 0.5700 0.6000 270,227 +0.01(+1.69%)
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.