Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trilogy Metals Inc (TSX: TMQ )

0.6100 -0.0300 (-4.69%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 14, 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 (%)
Jan 31, 2018 1.520 1.560 1.520 1.560 4,154 +0.06(+4.00%)
Jan 30, 2018 1.620 1.500 1.500 6,653 -0.12(-7.41%)
Jan 29, 2018 1.660 1.700 1.600 1.620 9,908 -0.09(-5.26%)
Jan 26, 2018 1.750 1.750 1.590 1.710 38,673 -0.06(-3.39%)
Jan 25, 2018 1.780 1.830 1.770 1.770 11,100 -0.04(-2.21%)
Jan 24, 2018 1.790 1.810 1.790 1.810 5,980 +0.02(+1.12%)
Jan 23, 2018 1.910 1.910 1.770 1.790 12,179 -0.10(-5.29%)
Jan 22, 2018 2.000 2.000 1.860 1.890 20,290 -0.04(-2.07%)
Jan 19, 2018 1.900 1.990 1.900 1.930 29,001 +0.03(+1.58%)
Jan 18, 2018 1.920 1.920 1.860 1.900 3,186 -0.02(-1.04%)
Jan 17, 2018 2.010 2.010 1.890 1.920 29,816 -0.01(-0.52%)
Jan 16, 2018 1.930 1.820 1.930 20,140 +0.11(+6.04%)
Jan 15, 2018 1.740 1.820 1.710 1.820 20,270 -0.03(-1.62%)
Jan 12, 2018 1.950 2.030 1.780 1.850 57,340 -0.09(-4.64%)
Jan 11, 2018 1.770 1.980 1.760 1.940 65,619 +0.18(+10.23%)
Jan 10, 2018 1.740 1.800 1.710 1.760 22,508 +0.02(+1.15%)
Jan 09, 2018 1.670 1.830 1.670 1.740 83,468 -0.09(-4.92%)
Jan 08, 2018 1.630 1.830 1.630 1.830 58,371 +0.17(+10.24%)
Jan 05, 2018 1.600 1.730 1.550 1.660 64,800 +0.07(+4.40%)
Jan 04, 2018 1.590 1.600 1.570 1.590 46,294 +0.03(+1.92%)
Jan 03, 2018 1.490 1.560 1.490 1.560 44,983 +0.08(+5.41%)
Jan 02, 2018 1.400 1.490 1.400 1.480 11,686 +0.09(+6.47%)
Dec 29, 2017 1.390 1.390 1.390 0 -0.09(-6.08%)
Dec 28, 2017 1.360 1.490 1.360 1.480 15,276 +0.06(+4.23%)
Dec 27, 2017 1.450 1.490 1.330 1.420 18,016 +0.07(+5.19%)
Dec 22, 2017 1.450 1.470 1.390 1.350 21,624 -0.11(-7.53%)
Dec 21, 2017 1.500 1.500 1.410 1.460 26,000 +0.02(+1.39%)
Dec 20, 2017 1.500 1.500 1.350 1.440 23,785 -0.06(-4.00%)
Dec 19, 2017 1.120 1.510 1.120 1.500 133,881 +0.38(+33.93%)
Dec 18, 2017 1.100 1.130 1.100 1.120 6,100 -0.01(-0.88%)
Dec 15, 2017 1.120 1.150 1.120 1.130 4,000 -0.02(-1.74%)
Dec 14, 2017 1.050 1.250 1.050 1.150 30,566 +0.09(+8.49%)
Dec 13, 2017 1.020 1.070 1.020 1.060 12,200 +0.09(+9.28%)
Dec 12, 2017 0.9000 0.9700 0.9000 0.9700 6,453 +0.06(+6.59%)
Dec 11, 2017 0.9600 0.9600 0.9100 0.9100 14,081 -0.08(-8.08%)
Dec 08, 2017 0.9900 0.9900 0.9900 0.9900 666 +0.03(+3.13%)
Dec 07, 2017 0.9100 0.9600 0.9000 0.9600 5,650 +0.03(+3.23%)
Dec 06, 2017 0.9400 0.9400 0.9100 0.9300 5,012 -0.06(-6.06%)
Dec 05, 2017 1.050 1.050 0.9900 0.9900 2,000 -0.07(-6.60%)
Dec 04, 2017 1.060 1.000 1.060 10,853 +0.06(+6.00%)
Dec 01, 2017 1.030 1.030 0.9900 1.000 19,700 -0.03(-2.91%)
Nov 30, 2017 1.070 1.070 1.000 1.030 13,039 -0.04(-3.74%)
Nov 29, 2017 1.090 1.100 1.050 1.070 7,783 -0.04(-3.60%)
Nov 28, 2017 1.130 1.130 1.070 1.110 10,370 -0.02(-1.77%)
Nov 27, 2017 1.130 1.190 1.130 1.130 35,100 -0.07(-5.83%)
Nov 24, 2017 1.200 1.200 1.190 1.200 1,375 +0.04(+3.45%)
Nov 23, 2017 1.160 1.160 1.160 1.160 800 +0.00(+0.00%)
Nov 22, 2017 1.130 1.200 1.130 1.160 7,825 +0.00(+0.00%)
Nov 21, 2017 1.170 1.170 1.150 1.160 4,782 -0.01(-0.85%)
Nov 20, 2017 1.190 1.190 1.160 1.170 5,564 -0.04(-3.31%)
Nov 17, 2017 1.210 1.210 1.210 1.210 400 +0.05(+4.31%)
Nov 16, 2017 1.200 1.200 1.160 1.160 5,900 -0.04(-3.33%)
Nov 15, 2017 1.220 1.220 1.200 1.200 15,640 -0.02(-1.64%)
Nov 14, 2017 1.220 1.220 1.200 1.220 9,600 -0.01(-0.81%)
Nov 13, 2017 1.230 1.260 1.230 1.230 2,141 +0.00(+0.00%)
Nov 10, 2017 1.220 1.240 1.220 1.230 6,904 +0.01(+0.82%)
Nov 09, 2017 1.250 1.270 1.220 1.220 15,033 -0.04(-3.17%)
Nov 08, 2017 1.260 1.260 1.260 1.260 266 -0.01(-0.79%)
Nov 07, 2017 1.250 1.270 1.250 1.270 5,499 -0.05(-3.79%)
Nov 06, 2017 1.240 1.320 1.240 1.320 13,166 +0.05(+3.94%)
Nov 03, 2017 1.230 1.280 1.230 1.270 8,414 -0.03(-2.31%)
Nov 02, 2017 1.320 1.380 1.300 1.300 10,066 -0.01(-0.76%)
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.