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

Trilogy Metals Inc (TSX: TMQ )

0.6500 -0.0800 (-10.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jun 30, 2017 0.8000 0.8000 0.8000 375 -0.01(-1.23%)
Jun 29, 2017 0.8100 0.8100 0.8100 0.8100 500 -0.02(-2.41%)
Jun 28, 2017 0.8300 0.8300 0.8300 0.8300 2,675 -0.01(-1.19%)
Jun 27, 2017 0.8400 0.8100 0.8400 5,416 +0.03(+3.70%)
Jun 26, 2017 0.8100 0.8400 0.8100 0.8100 24,991 -0.04(-4.71%)
Jun 21, 2017 0.8500 0.8500 0.8500 400 +0.02(+2.41%)
Jun 20, 2017 0.8300 0.8300 0.8300 0.8300 1,199 -0.02(-2.35%)
Jun 19, 2017 0.8300 0.8500 0.8100 0.8500 4,100 +0.04(+4.94%)
Jun 16, 2017 0.8100 0.8100 0.8100 0.8100 800 -0.02(-2.41%)
Jun 15, 2017 0.8300 0.8300 0.8300 0.8300 4,910 +0.02(+2.47%)
Jun 14, 2017 0.8100 0.8100 0.8100 0.8100 2,500 -0.02(-2.41%)
Jun 13, 2017 0.8100 0.8300 0.8100 0.8300 22,236 +0.05(+6.41%)
Jun 12, 2017 0.8700 0.8700 0.7800 0.7800 5,771 -0.04(-4.88%)
Jun 09, 2017 0.8200 0.8500 0.8200 0.8200 7,100 +0.00(+0.00%)
Jun 08, 2017 0.8100 0.8300 0.8100 0.8200 5,559 +0.00(+0.00%)
Jun 07, 2017 0.8400 0.8400 0.8200 0.8200 12,307 -0.05(-5.75%)
Jun 05, 2017 0.8700 0.8700 0.8700 4 -0.05(-5.43%)
Jun 02, 2017 0.9200 0.9200 0.9200 0.9200 800 +0.06(+6.98%)
Jun 01, 2017 0.8900 0.8900 0.8400 0.8600 20,350 -0.06(-6.52%)
May 30, 2017 0.9200 0.9200 0.9200 0 -0.04(-4.17%)
May 29, 2017 0.8600 0.9600 0.8400 0.9600 5,704 +0.03(+3.23%)
May 26, 2017 0.8600 0.9300 0.8600 0.9300 6,009 +0.05(+5.68%)
May 25, 2017 0.8700 0.8800 0.8500 0.8800 18,810 +0.01(+1.15%)
May 24, 2017 0.9000 0.9200 0.8700 0.8700 6,024 -0.03(-3.33%)
May 23, 2017 0.9000 0.9100 0.9000 0.9000 4,221 +0.00(+0.00%)
May 19, 2017 0.9000 0.9000 0.9000 0.9000 5,500 +0.01(+1.12%)
May 18, 2017 0.8900 0.8900 0.8900 0.8900 6,984 -0.02(-2.20%)
May 17, 2017 0.8200 0.9100 0.8200 0.9100 3,307 -0.04(-4.21%)
May 16, 2017 0.9600 0.9700 0.9500 0.9500 7,660 +0.01(+1.06%)
May 11, 2017 0.9400 0.9400 0.9400 41 +0.06(+6.82%)
May 10, 2017 0.8800 0.9100 0.8800 0.8800 2,000 +0.00(+0.00%)
May 09, 2017 0.8200 0.8800 0.8200 0.8800 108,100 +0.02(+2.33%)
May 08, 2017 0.8850 0.8850 0.8600 0.8600 3,866 +0.00(+0.00%)
May 05, 2017 0.8700 0.8700 0.8600 0.8600 7,500 +0.00(+0.00%)
May 04, 2017 0.9000 0.9000 0.8600 0.8600 9,666 -0.08(-8.51%)
May 03, 2017 0.8900 0.9400 0.8600 0.9400 7,036 +0.00(+0.00%)
May 02, 2017 0.9400 0.9400 0.9400 0.9400 2,945 -0.01(-1.05%)
May 01, 2017 0.9100 1.010 0.9000 0.9500 84,233 +0.01(+1.06%)
Apr 28, 2017 0.9400 0.9500 0.9400 0.9400 29,008 +0.01(+1.08%)
Apr 27, 2017 0.9500 0.9500 0.9200 0.9300 201,684 -0.04(-4.12%)
Apr 26, 2017 1.010 1.010 0.9200 0.9700 51,700 -0.04(-3.96%)
Apr 25, 2017 1.000 1.020 1.000 1.010 77,546 +0.03(+3.06%)
Apr 24, 2017 0.9000 0.9800 0.9000 0.9800 3,616 +0.04(+4.26%)
Apr 21, 2017 0.9500 0.9500 0.9300 0.9400 39,777 -0.01(-1.05%)
Apr 20, 2017 0.9300 0.9500 0.8700 0.9500 35,500 +0.00(+0.00%)
Apr 19, 2017 0.9200 1.000 0.8800 0.9500 82,220 +0.05(+5.56%)
Apr 18, 2017 0.9000 0.9000 0.8900 0.9000 28,748 -0.04(-4.26%)
Apr 17, 2017 0.9800 0.9900 0.9400 0.9400 29,374 -0.01(-1.05%)
Apr 13, 2017 0.8800 0.9500 0.8600 0.9500 85,858 +0.10(+11.76%)
Apr 12, 2017 0.9200 0.9500 0.8400 0.8500 45,647 -0.08(-8.60%)
Apr 11, 2017 0.9200 0.9400 0.8800 0.9300 57,459 +0.01(+1.09%)
Apr 10, 2017 0.8000 0.9500 0.7800 0.9200 194,810 +0.17(+22.67%)
Apr 07, 2017 0.7300 0.7500 0.7100 0.7500 16,483 +0.00(+0.00%)
Apr 06, 2017 0.7400 0.7500 0.7300 0.7500 7,000 +0.03(+4.17%)
Apr 05, 2017 0.6800 0.7300 0.6800 0.7200 55,886 +0.00(+0.00%)
Apr 04, 2017 0.7100 0.7200 0.7100 0.7200 22,058 +0.00(+0.00%)
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.