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 (+2.17%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 16, 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 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%)
May 01, 2014 0.3950 0.3950 0.3900 0.3900 6,531 +0.00(+0.00%)
Apr 30, 2014 0.4000 0.4000 0.3900 0.3900 21,500 -0.01(-2.50%)
Apr 29, 2014 0.3900 0.4100 0.3900 0.4000 17,763 +0.00(+0.00%)
Apr 28, 2014 0.4000 0.4000 0.3800 0.4000 38,663 -0.01(-2.44%)
Apr 25, 2014 0.4150 0.4150 0.4100 0.4100 6,683 -0.01(-1.20%)
Apr 23, 2014 0.4150 0.4150 0.4150 0.4150 539 -0.01(-2.35%)
Apr 22, 2014 0.4350 0.4350 0.4250 0.4250 43,927 -0.02(-3.41%)
Apr 21, 2014 0.4600 0.4600 0.4400 0.4400 30,000 -0.01(-2.22%)
Apr 17, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 16, 2014 0.4300 0.4500 0.4300 0.4500 41,874 +0.02(+4.65%)
Apr 15, 2014 0.4300 0.4300 0.4250 0.4300 69,611 -0.01(-1.15%)
Apr 14, 2014 0.4400 0.4500 0.4350 0.4350 32,439 -0.02(-3.33%)
Apr 11, 2014 0.4350 0.4500 0.4300 0.4500 39,026 +0.03(+7.14%)
Apr 10, 2014 0.4200 0.4250 0.4200 0.4200 15,500 +0.01(+1.20%)
Apr 09, 2014 0.4500 0.4500 0.4100 0.4150 70,145 -0.04(-7.78%)
Apr 08, 2014 0.4750 0.4750 0.4300 0.4500 61,825 +0.01(+2.27%)
Apr 07, 2014 0.4950 0.4950 0.4400 0.4400 5,261 -0.03(-6.38%)
Apr 04, 2014 0.4500 0.4750 0.4500 0.4700 9,554 +0.04(+9.30%)
Apr 03, 2014 0.4550 0.4550 0.4250 0.4300 68,316 +0.00(+0.00%)
Apr 02, 2014 0.4400 0.4600 0.4300 0.4300 42,336 +0.01(+2.38%)
Apr 01, 2014 0.4650 0.4650 0.4200 0.4200 29,325 -0.01(-2.33%)
Mar 31, 2014 0.4700 0.4750 0.4300 0.4300 87,497 -0.04(-7.53%)
Mar 28, 2014 0.4900 0.5000 0.4650 0.4650 28,321 -0.04(-8.82%)
Mar 27, 2014 0.5000 0.5200 0.4700 0.5100 105,931 +0.01(+2.00%)
Mar 26, 2014 0.5000 0.5000 0.4900 0.5000 18,264 +0.00(+0.00%)
Mar 25, 2014 0.4850 0.5000 0.4850 0.5000 4,257 +0.01(+2.04%)
Mar 24, 2014 0.5300 0.5400 0.4900 0.4900 99,997 -0.08(-14.04%)
Mar 21, 2014 0.5200 0.5700 0.4900 0.5700 146,865 +0.07(+14.00%)
Mar 20, 2014 0.5100 0.5400 0.5000 0.5000 67,373 -0.01(-1.96%)
Mar 19, 2014 0.5000 0.5300 0.5000 0.5100 140,489 +0.01(+2.00%)
Mar 18, 2014 0.4700 0.5300 0.4400 0.5000 179,668 +0.03(+6.38%)
Mar 17, 2014 0.4800 0.4800 0.4700 0.4700 103,505 -0.02(-3.09%)
Mar 14, 2014 0.4900 0.4900 0.4850 0.4850 48,500 -0.01(-1.02%)
Mar 13, 2014 0.4850 0.4900 0.4800 0.4900 12,566 -0.01(-1.01%)
Mar 12, 2014 0.5100 0.5200 0.4800 0.4950 79,851 -0.02(-2.94%)
Mar 11, 2014 0.4900 0.5100 0.4900 0.5100 12,582 +0.02(+4.08%)
Mar 10, 2014 0.5000 0.5000 0.4700 0.4900 44,731 -0.03(-5.77%)
Mar 07, 2014 0.5200 0.5500 0.5000 0.5200 92,840 -0.01(-1.89%)
Mar 06, 2014 0.5500 0.5600 0.5200 0.5300 95,727 -0.02(-3.64%)
Mar 05, 2014 0.5500 0.5500 0.5300 0.5500 69,908 +0.01(+1.85%)
Mar 04, 2014 0.5400 0.5500 0.5300 0.5400 169,660 -0.01(-1.82%)
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.