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 28, 2018 0.3000 0.3300 0.2900 0.3200 95,552 +0.02(+6.67%)
Sep 27, 2018 0.3000 0.3000 0.3000 0.3000 11,000 -0.01(-3.23%)
Sep 26, 2018 0.3100 0.3100 0.3000 0.3100 111,250 -0.01(-3.13%)
Sep 25, 2018 0.3200 0.3400 0.3200 0.3200 46,500 -0.01(-3.03%)
Sep 24, 2018 0.3300 0.3400 0.3100 0.3300 59,026 +0.00(+0.00%)
Sep 21, 2018 0.3200 0.3300 0.3200 0.3300 28,000 +0.01(+3.13%)
Sep 20, 2018 0.3100 0.3200 0.3100 0.3200 56,498 +0.00(+0.00%)
Sep 19, 2018 0.3100 0.3200 0.3000 0.3200 204,531 +0.00(+0.00%)
Sep 18, 2018 0.3300 0.3300 0.3200 0.3200 35,736 -0.02(-5.88%)
Sep 17, 2018 0.3300 0.3400 0.3300 0.3400 65,419 +0.00(+0.00%)
Sep 14, 2018 0.3400 0.3400 0.3300 0.3400 15,550 -0.01(-2.86%)
Sep 13, 2018 0.3500 0.3500 0.3500 0.3500 14,000 +0.00(+0.00%)
Sep 12, 2018 0.3400 0.3500 0.3400 0.3500 43,000 +0.00(+0.00%)
Sep 11, 2018 0.3500 0.3500 0.3300 0.3500 74,100 -0.01(-2.78%)
Sep 10, 2018 0.3500 0.3600 0.3500 0.3600 18,500 +0.01(+2.86%)
Sep 07, 2018 0.3600 0.3700 0.3500 0.3500 57,589 -0.02(-5.41%)
Sep 06, 2018 0.3700 0.3700 0.3700 0.3700 35,685 +0.01(+2.78%)
Sep 05, 2018 0.3600 0.3600 0.3600 0.3600 3,506 -0.01(-2.70%)
Sep 04, 2018 0.3700 0.3700 0.3600 0.3700 22,711 +0.00(+0.00%)
Aug 31, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 30, 2018 0.3900 0.3900 0.3700 0.3700 10,797 -0.02(-5.13%)
Aug 29, 2018 0.4000 0.4000 0.3800 0.3900 25,300 +0.01(+2.63%)
Aug 28, 2018 0.4000 0.4000 0.3800 0.3800 15,500 -0.02(-5.00%)
Aug 27, 2018 0.3800 0.4000 0.3800 0.4000 34,279 +0.02(+5.26%)
Aug 24, 2018 0.3600 0.3900 0.3600 0.3800 61,340 +0.01(+2.70%)
Aug 23, 2018 0.3800 0.3800 0.3700 0.3700 84,300 +0.00(+0.00%)
Aug 22, 2018 0.3600 0.3700 0.3500 0.3700 133,560 +0.01(+2.78%)
Aug 21, 2018 0.3700 0.3700 0.3400 0.3600 46,500 +0.00(+0.00%)
Aug 20, 2018 0.3500 0.3600 0.3500 0.3600 55,830 +0.00(+0.00%)
Aug 17, 2018 0.3600 0.3600 0.3500 0.3600 24,500 +0.00(+0.00%)
Aug 16, 2018 0.3500 0.3700 0.3500 0.3600 52,563 -0.01(-2.70%)
Aug 15, 2018 0.3500 0.3700 0.3300 0.3700 201,892 +0.02(+5.71%)
Aug 14, 2018 0.3600 0.3700 0.3500 0.3500 38,779 -0.01(-2.78%)
Aug 13, 2018 0.3600 0.3700 0.3600 0.3600 139,526 +0.00(+0.00%)
Aug 10, 2018 0.3700 0.3700 0.3600 0.3600 30,500 -0.01(-2.70%)
Aug 09, 2018 0.3600 0.4000 0.3600 0.3700 71,126 +0.01(+2.78%)
Aug 08, 2018 0.3700 0.3700 0.3600 0.3600 80,486 -0.02(-5.26%)
Aug 07, 2018 0.3800 0.3800 0.3800 0.3800 21,500 +0.00(+0.00%)
Aug 03, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 02, 2018 0.3900 0.3900 0.3800 0.3800 70,801 -0.01(-2.56%)
Aug 01, 2018 0.4000 0.4000 0.3900 0.3900 109,000 -0.01(-2.50%)
Jul 31, 2018 0.4100 0.4100 0.4000 0.4000 26,500 +0.00(+0.00%)
Jul 30, 2018 0.4100 0.4100 0.4000 0.4000 107,675 -0.02(-4.76%)
Jul 27, 2018 0.4000 0.4200 0.4000 0.4200 14,750 +0.01(+3.70%)
Jul 26, 2018 0.4050 0.4050 0.4050 0.4050 3,955 -0.00(-1.22%)
Jul 25, 2018 0.4100 0.4100 0.4000 0.4100 43,031 +0.00(+0.00%)
Jul 24, 2018 0.4000 0.4150 0.4000 0.4100 29,132 +0.01(+3.80%)
Jul 23, 2018 0.3950 0.4000 0.3950 0.3950 52,000 -0.01(-1.25%)
Jul 20, 2018 0.4000 0.4000 0.4000 0.4000 15,000 -0.01(-2.44%)
Jul 19, 2018 0.4150 0.4150 0.4000 0.4100 31,523 -0.01(-1.20%)
Jul 18, 2018 0.4250 0.4500 0.4150 0.4150 69,750 -0.01(-2.35%)
Jul 17, 2018 0.4250 0.4250 0.4100 0.4250 59,899 +0.00(+0.00%)
Jul 16, 2018 0.4500 0.4500 0.4250 0.4250 41,402 -0.03(-6.59%)
Jul 13, 2018 0.4800 0.4800 0.4550 0.4550 59,860 -0.01(-1.09%)
Jul 12, 2018 0.4800 0.4800 0.4600 0.4600 91,510 -0.01(-1.08%)
Jul 11, 2018 0.4600 0.4650 0.4500 0.4650 33,850 -0.01(-2.11%)
Jul 10, 2018 0.4900 0.4900 0.4500 0.4750 92,750 -0.02(-3.06%)
Jul 09, 2018 0.5100 0.5100 0.4800 0.4900 181,500 -0.01(-2.00%)
Jul 06, 2018 0.5100 0.5100 0.4900 0.5000 75,112 -0.01(-1.96%)
Jul 05, 2018 0.4850 0.5300 0.4850 0.5100 152,400 +0.04(+7.37%)
Jul 04, 2018 0.4750 0.4800 0.4700 0.4750 53,763 +0.01(+3.26%)
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.