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 31, 2012 0.7400 0.7400 0.7400 0.7400 12,789 +0.02(+2.78%)
May 30, 2012 0.7200 0.7200 0.7200 0.7200 1,010 -0.05(-6.49%)
May 29, 2012 0.7300 0.7700 0.7300 0.7700 13,883 +0.05(+6.94%)
May 28, 2012 0.7300 0.7300 0.7200 0.7200 4,715 +0.00(+0.00%)
May 25, 2012 0.7200 0.7200 0.7200 317 +0.00(+0.00%)
May 24, 2012 0.7600 0.7600 0.7200 0.7200 127,712 +0.04(+5.88%)
May 23, 2012 0.6800 0.6800 0.6800 438 +0.00(+0.00%)
May 22, 2012 0.7100 0.7100 0.6800 0.6800 105,050 -0.04(-5.56%)
May 18, 2012 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
May 17, 2012 0.7200 0.7200 0.7200 0.7200 20,500 +0.00(+0.00%)
May 16, 2012 0.7000 0.7200 0.7000 0.7200 4,614 +0.02(+2.86%)
May 15, 2012 0.7000 0.7000 0.7000 0.7000 3,103 +0.01(+1.45%)
May 14, 2012 0.7300 0.7300 0.6900 0.6900 5,818 -0.04(-5.48%)
May 11, 2012 0.7200 0.7300 0.6800 0.7300 30,644 +0.05(+7.35%)
May 10, 2012 0.7100 0.7100 0.6800 0.6800 3,591 -0.05(-6.85%)
May 09, 2012 0.7200 0.7300 0.6800 0.7300 31,966 -0.01(-1.35%)
May 08, 2012 0.7500 0.7800 0.7300 0.7400 70,697 -0.04(-5.13%)
May 07, 2012 0.7800 0.7800 0.7700 0.7800 5,737 +0.00(+0.00%)
May 04, 2012 0.7500 0.7800 0.7400 0.7800 20,061 +0.03(+4.00%)
May 03, 2012 0.8000 0.8000 0.7500 0.7500 22,213 -0.05(-6.25%)
May 02, 2012 0.7900 0.8100 0.7900 0.8000 28,863 +0.01(+1.27%)
May 01, 2012 0.8100 0.8100 0.7900 0.7900 32,585 -0.02(-2.47%)
Apr 30, 2012 0.8100 0.8100 0.7600 0.8100 47,703 +0.02(+2.53%)
Apr 27, 2012 0.8100 0.8100 0.7900 0.7900 25,580 -0.01(-1.25%)
Apr 26, 2012 0.8000 0.8100 0.8000 0.8000 14,170 +0.05(+6.67%)
Apr 25, 2012 0.8000 0.8000 0.7300 0.7500 39,729 +0.00(+0.00%)
Apr 24, 2012 0.8000 0.8000 0.7500 0.7500 23,075 -0.05(-6.25%)
Apr 23, 2012 0.8100 0.8200 0.7900 0.8000 58,035 -0.01(-1.23%)
Apr 20, 2012 0.8000 0.8100 0.7800 0.8100 50,761 +0.01(+1.25%)
Apr 19, 2012 0.7900 0.8100 0.7400 0.8000 79,932 +0.03(+3.90%)
Apr 18, 2012 0.8200 0.8200 0.7600 0.7700 34,225 -0.04(-4.94%)
Apr 17, 2012 0.8500 0.8500 0.7900 0.8100 113,166 -0.04(-4.71%)
Apr 16, 2012 0.8500 0.8500 0.8400 0.8500 22,010 +0.02(+2.41%)
Apr 13, 2012 0.8900 0.8900 0.8300 0.8300 40,400 -0.06(-6.74%)
Apr 12, 2012 0.8900 0.9200 0.8900 0.8900 28,946 -0.03(-3.26%)
Apr 11, 2012 0.9200 0.9400 0.8900 0.9200 82,556 +0.00(+0.00%)
Apr 10, 2012 0.9200 0.9400 0.9100 0.9200 67,012 -0.02(-2.13%)
Apr 09, 2012 0.9100 0.9500 0.9100 0.9400 19,678 -0.02(-2.08%)
Apr 05, 2012 0.9500 1.000 0.9500 0.9600 13,548 +0.01(+1.05%)
Apr 04, 2012 0.9700 0.9700 0.9500 0.9500 77,910 -0.02(-2.06%)
Apr 03, 2012 0.9900 1.010 0.9700 0.9700 85,222 -0.01(-1.02%)
Apr 02, 2012 1.000 1.000 0.9800 0.9800 25,886 -0.05(-4.85%)
Mar 30, 2012 1.020 1.090 0.9700 1.030 148,955 +0.03(+3.00%)
Mar 29, 2012 0.9800 1.010 0.9500 1.000 86,880 +0.02(+2.04%)
Mar 28, 2012 1.020 1.020 0.9800 0.9800 92,474 -0.06(-5.77%)
Mar 27, 2012 1.070 1.090 1.040 1.040 58,615 -0.05(-4.59%)
Mar 26, 2012 1.100 1.110 1.050 1.090 157,404 -0.01(-0.91%)
Mar 23, 2012 1.090 1.100 1.090 1.100 46,912 +0.00(+0.00%)
Mar 22, 2012 1.100 1.140 1.050 1.100 71,091 +0.01(+0.92%)
Mar 21, 2012 1.070 1.130 1.070 1.090 74,928 +0.05(+4.81%)
Mar 20, 2012 1.130 1.130 1.030 1.040 172,387 -0.09(-7.96%)
Mar 19, 2012 1.130 1.170 1.130 1.130 11,436 +0.00(+0.00%)
Mar 16, 2012 1.150 1.150 1.130 1.130 3,361 -0.04(-3.42%)
Mar 15, 2012 1.160 1.190 1.160 1.170 10,606 +0.01(+0.86%)
Mar 14, 2012 1.100 1.170 1.100 1.160 41,157 +0.05(+4.50%)
Mar 13, 2012 1.130 1.190 1.110 1.110 95,421 +0.00(+0.00%)
Mar 12, 2012 1.160 1.190 1.110 1.110 58,708 -0.06(-5.13%)
Mar 09, 2012 1.160 1.200 1.150 1.170 70,426 +0.01(+0.86%)
Mar 08, 2012 1.150 1.160 1.140 1.160 37,552 +0.01(+0.87%)
Mar 07, 2012 1.150 1.150 1.140 1.150 6,071 +0.00(+0.00%)
Mar 06, 2012 1.200 1.200 1.150 1.150 60,405 -0.03(-2.54%)
Mar 05, 2012 1.160 1.180 1.160 1.180 29,592 +0.01(+0.85%)
Mar 02, 2012 1.160 1.180 1.160 1.170 2,315 +0.01(+0.86%)
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.